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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,824 | 1,834 | 1,795 | 1,805 | -12 | -0.7% | 73,200 |
2021/03/02 | 1,870 | 1,878 | 1,803 | 1,817 | -34 | -1.8% | 116,500 |
2021/03/01 | 1,824 | 1,854 | 1,814 | 1,851 | +77 | +4.3% | 187,900 |
2021/02/26 | 1,812 | 1,816 | 1,774 | 1,774 | -44 | -2.4% | 173,400 |
2021/02/25 | 1,822 | 1,837 | 1,806 | 1,818 | +9 | +0.5% | 94,300 |
2021/02/24 | 1,860 | 1,874 | 1,799 | 1,809 | -91 | -4.8% | 138,500 |
2021/02/22 | 1,917 | 1,955 | 1,895 | 1,900 | +27 | +1.4% | 187,800 |
2021/02/19 | 1,897 | 1,917 | 1,846 | 1,873 | -26 | -1.4% | 88,700 |
2021/02/18 | 1,920 | 1,925 | 1,899 | 1,899 | -8 | -0.4% | 63,700 |
2021/02/17 | 1,943 | 1,945 | 1,902 | 1,907 | -15 | -0.8% | 69,500 |
2021/02/16 | 1,965 | 1,981 | 1,914 | 1,922 | -40 | -2% | 93,500 |
2021/02/15 | 1,955 | 1,979 | 1,949 | 1,962 | +26 | +1.3% | 113,000 |
2021/02/12 | 1,955 | 1,970 | 1,927 | 1,936 | +4 | +0.2% | 116,300 |
2021/02/10 | 1,933 | 1,955 | 1,896 | 1,932 | +31 | +1.6% | 128,900 |
2021/02/09 | 1,936 | 1,955 | 1,884 | 1,901 | -53 | -2.7% | 197,900 |
2021/02/08 | 1,941 | 1,985 | 1,925 | 1,954 | +19 | +1% | 212,900 |
2021/02/05 | 1,952 | 1,984 | 1,904 | 1,935 | -85 | -4.2% | 458,700 |
2021/02/04 | 2,000 | 2,030 | 1,964 | 2,020 | -29 | -1.4% | 395,300 |
2021/02/03 | 1,960 | 2,086 | 1,901 | 2,049 | +269 | +15.1% | 766,900 |
2021/02/02 | 1,762 | 1,809 | 1,752 | 1,780 | +13 | +0.7% | 189,500 |
2021/02/01 | 1,738 | 1,770 | 1,736 | 1,767 | +12 | +0.7% | 89,900 |
2021/01/29 | 1,767 | 1,786 | 1,751 | 1,755 | -32 | -1.8% | 72,500 |
2021/01/28 | 1,742 | 1,806 | 1,742 | 1,787 | +11 | +0.6% | 120,800 |
2021/01/27 | 1,772 | 1,789 | 1,767 | 1,776 | +13 | +0.7% | 41,700 |
2021/01/26 | 1,798 | 1,806 | 1,763 | 1,763 | -53 | -2.9% | 70,800 |
2021/01/25 | 1,775 | 1,816 | 1,772 | 1,816 | +41 | +2.3% | 80,200 |
2021/01/22 | 1,777 | 1,810 | 1,769 | 1,775 | -5 | -0.3% | 80,600 |
2021/01/21 | 1,725 | 1,791 | 1,725 | 1,780 | +33 | +1.9% | 67,400 |
2021/01/20 | 1,775 | 1,775 | 1,723 | 1,747 | -37 | -2.1% | 102,100 |
2021/01/19 | 1,800 | 1,800 | 1,767 | 1,784 | -7 | -0.4% | 49,800 |
2021/01/18 | 1,783 | 1,794 | 1,769 | 1,791 | +8 | +0.4% | 38,500 |
2021/01/15 | 1,806 | 1,809 | 1,781 | 1,783 | -21 | -1.2% | 72,900 |
2021/01/14 | 1,789 | 1,835 | 1,789 | 1,804 | +19 | +1.1% | 79,300 |
2021/01/13 | 1,762 | 1,787 | 1,757 | 1,785 | +23 | +1.3% | 85,400 |
2021/01/12 | 1,770 | 1,778 | 1,757 | 1,762 | -17 | -1% | 66,200 |
2021/01/08 | 1,764 | 1,786 | 1,760 | 1,779 | +17 | +1% | 95,600 |
901~
950
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