フューチャーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,122 | 2,264 | 2,122 | 2,238 | +91 | +4.2% | 238,400 |
2021/08/18 | 2,112 | 2,151 | 2,112 | 2,147 | +54 | +2.6% | 106,300 |
2021/08/17 | 2,054 | 2,118 | 2,053 | 2,093 | +13 | +0.6% | 115,300 |
2021/08/16 | 2,149 | 2,149 | 2,070 | 2,080 | -67 | -3.1% | 121,100 |
2021/08/13 | 2,123 | 2,149 | 2,115 | 2,147 | +7 | +0.3% | 70,400 |
2021/08/12 | 2,150 | 2,153 | 2,128 | 2,140 | -4 | -0.2% | 79,900 |
2021/08/11 | 2,150 | 2,154 | 2,126 | 2,144 | +1 | ±0% | 81,900 |
2021/08/10 | 2,120 | 2,172 | 2,098 | 2,143 | +22 | +1% | 155,900 |
2021/08/06 | 2,150 | 2,155 | 2,113 | 2,121 | -50 | -2.3% | 146,100 |
2021/08/05 | 2,203 | 2,222 | 2,170 | 2,171 | -21 | -1% | 160,000 |
2021/08/04 | 2,136 | 2,229 | 2,129 | 2,192 | +56 | +2.6% | 367,100 |
2021/08/03 | 2,080 | 2,147 | 2,074 | 2,136 | +25 | +1.2% | 351,500 |
2021/08/02 | 2,034 | 2,150 | 2,016 | 2,111 | +277 | +15.1% | 543,400 |
2021/07/30 | 1,864 | 1,878 | 1,828 | 1,834 | -38 | -2% | 110,900 |
2021/07/29 | 1,859 | 1,884 | 1,852 | 1,872 | +9 | +0.5% | 415,000 |
2021/07/28 | 1,859 | 1,873 | 1,848 | 1,863 | -17 | -0.9% | 160,100 |
2021/07/27 | 1,899 | 1,904 | 1,866 | 1,880 | -14 | -0.7% | 99,600 |
2021/07/26 | 1,916 | 1,917 | 1,888 | 1,894 | +18 | +1% | 111,400 |
2021/07/21 | 1,892 | 1,907 | 1,867 | 1,876 | +2 | +0.1% | 86,100 |
2021/07/20 | 1,872 | 1,891 | 1,858 | 1,874 | -21 | -1.1% | 114,500 |
2021/07/19 | 1,895 | 1,918 | 1,886 | 1,895 | -40 | -2.1% | 130,800 |
2021/07/16 | 1,878 | 1,940 | 1,878 | 1,935 | +47 | +2.5% | 133,300 |
2021/07/15 | 1,920 | 1,923 | 1,888 | 1,888 | -30 | -1.6% | 105,500 |
2021/07/14 | 1,933 | 1,948 | 1,918 | 1,918 | -34 | -1.7% | 73,100 |
2021/07/13 | 1,960 | 1,971 | 1,951 | 1,952 | -2 | -0.1% | 81,900 |
2021/07/12 | 1,926 | 1,955 | 1,900 | 1,954 | +52 | +2.7% | 124,800 |
2021/07/09 | 1,905 | 1,907 | 1,866 | 1,902 | -23 | -1.2% | 187,400 |
2021/07/08 | 1,971 | 1,990 | 1,925 | 1,925 | -52 | -2.6% | 149,600 |
2021/07/07 | 1,980 | 2,016 | 1,975 | 1,977 | -33 | -1.6% | 67,900 |
2021/07/06 | 2,023 | 2,023 | 1,985 | 2,010 | ±0 | ±0% | 57,200 |
2021/07/05 | 2,000 | 2,026 | 2,000 | 2,010 | +13 | +0.7% | 61,200 |
2021/07/02 | 1,969 | 1,997 | 1,962 | 1,997 | +28 | +1.4% | 51,100 |
2021/07/01 | 1,993 | 1,994 | 1,966 | 1,969 | -43 | -2.1% | 69,000 |
2021/06/30 | 2,000 | 2,025 | 1,986 | 2,012 | +40 | +2% | 80,500 |
2021/06/29 | 1,938 | 1,983 | 1,934 | 1,972 | -2 | -0.1% | 97,300 |
2021/06/28 | 1,955 | 1,987 | 1,946 | 1,974 | +28 | +1.4% | 88,800 |
2021/06/25 | 1,954 | 1,973 | 1,940 | 1,946 | +13 | +0.7% | 84,100 |
2021/06/24 | 1,948 | 1,948 | 1,929 | 1,933 | -7 | -0.4% | 73,000 |
2021/06/23 | 1,970 | 1,970 | 1,933 | 1,940 | -18 | -0.9% | 107,200 |
2021/06/22 | 1,980 | 1,986 | 1,956 | 1,958 | ±0 | ±0% | 141,400 |
2021/06/21 | 1,978 | 1,993 | 1,953 | 1,958 | -78 | -3.8% | 145,100 |
2021/06/18 | 2,104 | 2,106 | 2,034 | 2,036 | -41 | -2% | 88,400 |
2021/06/17 | 2,106 | 2,121 | 2,077 | 2,077 | -47 | -2.2% | 60,500 |
2021/06/16 | 2,116 | 2,128 | 2,111 | 2,124 | -2 | -0.1% | 33,600 |
2021/06/15 | 2,106 | 2,133 | 2,099 | 2,126 | +3 | +0.1% | 45,300 |
2021/06/14 | 2,087 | 2,127 | 2,077 | 2,123 | +46 | +2.2% | 51,800 |
2021/06/11 | 2,089 | 2,109 | 2,076 | 2,077 | -7 | -0.3% | 113,000 |
2021/06/10 | 2,088 | 2,094 | 2,068 | 2,084 | -5 | -0.2% | 51,800 |
2021/06/09 | 2,125 | 2,125 | 2,082 | 2,089 | -16 | -0.8% | 65,400 |
2021/06/08 | 2,103 | 2,137 | 2,103 | 2,105 | -10 | -0.5% | 51,600 |
801~
850
件表示中 / 6234件
類似銘柄と比較する
現在ご覧いただいている「フューチャー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
フューチャー | 195,500円 | +18.3% | +6.5% | 2.15% | 17.50倍 | 3.32倍 |
|
システムのコンサル、開発が主。メディア、ECへの投資も。大型コンピュータの小型化に特色 |
TKC | 377,500円 | +6.4% | +1.0% | 2.65% | 17.27倍 | 1.93倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「TKC全国会」が営業基盤 |
ソフトバンク2 P | 791,000円 | - | - | 1.60% | - | - |
|
- |
DTS | 405,000円 | +8.0% | +5.2% | 2.72% | 18.51倍 | 2.76倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Web系の技術力強化。独立系 |
Dガレージ | 361,000円 | +5.7% | +42.9% | 1.47% | 23.63倍 | 2.23倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム(20%出資) |
市場注目の銘柄
チャート関連のコラム