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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,099 | 2,137 | 2,082 | 2,115 | +48 | +2.3% | 115,400 |
2021/06/04 | 2,058 | 2,107 | 2,045 | 2,067 | +3 | +0.1% | 113,200 |
2021/06/03 | 2,069 | 2,115 | 2,064 | 2,064 | +2 | +0.1% | 105,500 |
2021/06/02 | 2,021 | 2,082 | 2,021 | 2,062 | +20 | +1% | 136,600 |
2021/06/01 | 2,025 | 2,049 | 2,012 | 2,042 | +17 | +0.8% | 92,100 |
2021/05/31 | 1,991 | 2,033 | 1,990 | 2,025 | +31 | +1.6% | 74,800 |
2021/05/28 | 1,975 | 1,996 | 1,974 | 1,994 | +35 | +1.8% | 80,600 |
2021/05/27 | 1,985 | 1,992 | 1,958 | 1,959 | -49 | -2.4% | 89,900 |
2021/05/26 | 1,994 | 2,016 | 1,971 | 2,008 | +13 | +0.7% | 62,300 |
2021/05/25 | 2,013 | 2,014 | 1,978 | 1,995 | +11 | +0.6% | 77,700 |
2021/05/24 | 1,994 | 2,006 | 1,966 | 1,984 | -22 | -1.1% | 73,500 |
2021/05/21 | 1,971 | 2,026 | 1,963 | 2,006 | +67 | +3.5% | 94,800 |
2021/05/20 | 1,917 | 1,962 | 1,917 | 1,939 | +6 | +0.3% | 65,400 |
2021/05/19 | 1,844 | 1,935 | 1,835 | 1,933 | +79 | +4.3% | 175,400 |
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 |
851~
900
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