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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,850 | 1,876 | 1,831 | 1,854 | -15 | -0.8% | 154,700 |
2021/05/17 | 1,934 | 1,937 | 1,851 | 1,869 | -83 | -4.3% | 186,200 |
2021/05/14 | 1,963 | 1,977 | 1,935 | 1,952 | +19 | +1% | 132,900 |
2021/05/13 | 1,981 | 1,997 | 1,932 | 1,933 | -86 | -4.3% | 180,700 |
2021/05/12 | 2,056 | 2,095 | 1,993 | 2,019 | -30 | -1.5% | 149,900 |
2021/05/11 | 2,080 | 2,101 | 2,049 | 2,049 | -55 | -2.6% | 122,100 |
2021/05/10 | 2,080 | 2,115 | 2,063 | 2,104 | +21 | +1% | 119,100 |
2021/05/07 | 2,076 | 2,117 | 2,068 | 2,083 | +7 | +0.3% | 157,400 |
2021/05/06 | 2,057 | 2,084 | 2,024 | 2,076 | +48 | +2.4% | 180,100 |
2021/04/30 | 2,020 | 2,071 | 2,014 | 2,028 | +57 | +2.9% | 201,700 |
2021/04/28 | 1,970 | 2,004 | 1,964 | 1,971 | +18 | +0.9% | 125,500 |
2021/04/27 | 1,977 | 1,995 | 1,953 | 1,953 | -31 | -1.6% | 72,000 |
2021/04/26 | 1,990 | 2,000 | 1,970 | 1,984 | -11 | -0.6% | 63,200 |
2021/04/23 | 1,996 | 2,024 | 1,992 | 1,995 | -17 | -0.8% | 66,700 |
2021/04/22 | 1,980 | 2,020 | 1,977 | 2,012 | +50 | +2.5% | 96,100 |
2021/04/21 | 1,995 | 1,997 | 1,961 | 1,962 | -61 | -3% | 154,300 |
2021/04/20 | 2,025 | 2,047 | 2,008 | 2,023 | -22 | -1.1% | 98,500 |
2021/04/19 | 2,060 | 2,084 | 2,045 | 2,045 | -22 | -1.1% | 109,900 |
2021/04/16 | 2,050 | 2,067 | 2,031 | 2,067 | +21 | +1% | 67,300 |
2021/04/15 | 2,030 | 2,054 | 2,019 | 2,046 | -8 | -0.4% | 64,000 |
2021/04/14 | 2,063 | 2,079 | 2,039 | 2,054 | +8 | +0.4% | 58,700 |
2021/04/13 | 2,013 | 2,056 | 2,011 | 2,046 | +28 | +1.4% | 71,700 |
2021/04/12 | 2,023 | 2,055 | 2,012 | 2,018 | -1 | ±0% | 57,000 |
2021/04/09 | 1,991 | 2,035 | 1,991 | 2,019 | +30 | +1.5% | 99,200 |
2021/04/08 | 1,990 | 1,995 | 1,967 | 1,989 | -1 | -0.1% | 74,300 |
2021/04/07 | 1,979 | 1,995 | 1,967 | 1,990 | +1 | +0.1% | 124,200 |
2021/04/06 | 2,027 | 2,040 | 1,987 | 1,989 | -34 | -1.7% | 92,200 |
2021/04/05 | 2,015 | 2,034 | 2,010 | 2,023 | +14 | +0.7% | 87,200 |
2021/04/02 | 1,992 | 2,013 | 1,990 | 2,009 | +19 | +1% | 61,400 |
2021/04/01 | 2,010 | 2,017 | 1,986 | 1,990 | -10 | -0.5% | 71,900 |
2021/03/31 | 2,019 | 2,053 | 2,000 | 2,000 | -34 | -1.7% | 161,900 |
2021/03/30 | 2,042 | 2,091 | 2,028 | 2,034 | -6 | -0.3% | 185,500 |
2021/03/29 | 2,099 | 2,116 | 2,021 | 2,040 | -32 | -1.5% | 205,200 |
2021/03/26 | 2,081 | 2,097 | 2,023 | 2,072 | -19 | -0.9% | 277,700 |
2021/03/25 | 2,150 | 2,153 | 2,091 | 2,091 | +19 | +0.9% | 229,300 |
2021/03/24 | 2,114 | 2,160 | 2,072 | 2,072 | -42 | -2% | 164,300 |
2021/03/23 | 2,136 | 2,163 | 2,114 | 2,114 | -20 | -0.9% | 184,100 |
2021/03/22 | 2,099 | 2,154 | 2,095 | 2,134 | +56 | +2.7% | 176,300 |
2021/03/19 | 2,034 | 2,078 | 2,030 | 2,078 | +32 | +1.6% | 196,700 |
2021/03/18 | 2,016 | 2,050 | 2,010 | 2,046 | +70 | +3.5% | 156,900 |
2021/03/17 | 1,955 | 1,984 | 1,948 | 1,976 | +41 | +2.1% | 127,800 |
2021/03/16 | 1,909 | 1,942 | 1,909 | 1,935 | +35 | +1.8% | 89,100 |
2021/03/15 | 1,901 | 1,931 | 1,896 | 1,900 | ±0 | ±0% | 163,800 |
2021/03/12 | 1,877 | 1,902 | 1,857 | 1,900 | +52 | +2.8% | 104,200 |
2021/03/11 | 1,823 | 1,863 | 1,823 | 1,848 | +31 | +1.7% | 112,000 |
2021/03/10 | 1,823 | 1,834 | 1,798 | 1,817 | +12 | +0.7% | 75,500 |
2021/03/09 | 1,809 | 1,819 | 1,774 | 1,805 | +25 | +1.4% | 142,400 |
2021/03/08 | 1,803 | 1,820 | 1,772 | 1,780 | -7 | -0.4% | 81,600 |
2021/03/05 | 1,763 | 1,789 | 1,733 | 1,787 | +4 | +0.2% | 86,200 |
2021/03/04 | 1,781 | 1,800 | 1,762 | 1,783 | -22 | -1.2% | 122,700 |
851~
900
件表示中 / 6220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 | 193,100円 | +18.3% | +6.5% | 2.18% | 17.28倍 | 3.29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 |
ソフトバンク2 P | 799,900円 | - | - | 1.58% | - | - |
|
- |
さくら | 475,000円 | +32.9% | +220.7% | 0.08% | 122.58倍 | 6.84倍 |
|
データセンター(DC)独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
DTS | 389,500円 | +8.0% | +5.2% | 2.82% | 17.92倍 | 2.68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 |
Appier | 160,500円 | +30.6% | +88.4% | 0.00% | 86.29倍 | 4.88倍 |
|
販促分野でAI活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム