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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,785 | 1,785 | 1,768 | 1,780 | +1 | +0.1% | 77,400 |
2020/12/15 | 1,773 | 1,805 | 1,773 | 1,779 | +10 | +0.6% | 60,200 |
2020/12/14 | 1,770 | 1,797 | 1,764 | 1,769 | +11 | +0.6% | 58,100 |
2020/12/11 | 1,781 | 1,803 | 1,756 | 1,758 | -24 | -1.3% | 93,000 |
2020/12/10 | 1,780 | 1,796 | 1,778 | 1,782 | -6 | -0.3% | 47,400 |
2020/12/09 | 1,797 | 1,804 | 1,774 | 1,788 | +2 | +0.1% | 50,300 |
2020/12/08 | 1,746 | 1,787 | 1,725 | 1,786 | +21 | +1.2% | 100,000 |
2020/12/07 | 1,800 | 1,800 | 1,764 | 1,765 | -41 | -2.3% | 79,100 |
2020/12/04 | 1,818 | 1,824 | 1,792 | 1,806 | +11 | +0.6% | 67,700 |
2020/12/03 | 1,805 | 1,805 | 1,775 | 1,795 | -16 | -0.9% | 54,300 |
2020/12/02 | 1,800 | 1,823 | 1,785 | 1,811 | +10 | +0.6% | 81,700 |
2020/12/01 | 1,786 | 1,825 | 1,772 | 1,801 | +24 | +1.4% | 103,100 |
2020/11/30 | 1,800 | 1,808 | 1,777 | 1,777 | -20 | -1.1% | 77,900 |
2020/11/27 | 1,810 | 1,817 | 1,777 | 1,797 | -4 | -0.2% | 105,200 |
2020/11/26 | 1,777 | 1,807 | 1,769 | 1,801 | +34 | +1.9% | 58,800 |
2020/11/25 | 1,809 | 1,814 | 1,752 | 1,767 | -42 | -2.3% | 137,600 |
2020/11/24 | 1,830 | 1,845 | 1,797 | 1,809 | +15 | +0.8% | 137,200 |
2020/11/20 | 1,794 | 1,801 | 1,775 | 1,794 | ±0 | ±0% | 82,000 |
2020/11/19 | 1,776 | 1,800 | 1,751 | 1,794 | +42 | +2.4% | 140,900 |
2020/11/18 | 1,752 | 1,774 | 1,742 | 1,752 | +20 | +1.2% | 128,700 |
2020/11/17 | 1,722 | 1,747 | 1,704 | 1,732 | +28 | +1.6% | 121,600 |
2020/11/16 | 1,750 | 1,750 | 1,703 | 1,704 | -39 | -2.2% | 124,000 |
2020/11/13 | 1,753 | 1,753 | 1,727 | 1,743 | -15 | -0.9% | 69,800 |
2020/11/12 | 1,789 | 1,795 | 1,746 | 1,758 | -16 | -0.9% | 86,600 |
2020/11/11 | 1,761 | 1,781 | 1,733 | 1,774 | +26 | +1.5% | 86,600 |
2020/11/10 | 1,800 | 1,800 | 1,735 | 1,748 | -52 | -2.9% | 184,500 |
2020/11/09 | 1,800 | 1,815 | 1,780 | 1,800 | +29 | +1.6% | 151,600 |
2020/11/06 | 1,800 | 1,805 | 1,760 | 1,771 | -29 | -1.6% | 129,800 |
2020/11/05 | 1,807 | 1,813 | 1,781 | 1,800 | +25 | +1.4% | 108,300 |
2020/11/04 | 1,790 | 1,806 | 1,766 | 1,775 | +14 | +0.8% | 95,400 |
2020/11/02 | 1,783 | 1,803 | 1,741 | 1,761 | -27 | -1.5% | 200,700 |
2020/10/30 | 1,855 | 1,862 | 1,767 | 1,788 | -67 | -3.6% | 171,800 |
2020/10/29 | 1,798 | 1,862 | 1,726 | 1,855 | -259 | -12.3% | 357,700 |
2020/10/28 | 2,090 | 2,127 | 2,078 | 2,114 | -26 | -1.2% | 70,400 |
2020/10/27 | 2,088 | 2,140 | 2,076 | 2,140 | +10 | +0.5% | 64,900 |
2020/10/26 | 2,139 | 2,185 | 2,117 | 2,130 | +3 | +0.1% | 58,000 |
2020/10/23 | 2,180 | 2,180 | 2,085 | 2,127 | -66 | -3% | 99,500 |
2020/10/22 | 2,245 | 2,245 | 2,177 | 2,193 | -52 | -2.3% | 53,700 |
2020/10/21 | 2,270 | 2,278 | 2,242 | 2,245 | -42 | -1.8% | 69,900 |
2020/10/20 | 2,251 | 2,347 | 2,250 | 2,287 | +26 | +1.1% | 153,600 |
2020/10/19 | 2,250 | 2,261 | 2,230 | 2,261 | +40 | +1.8% | 53,100 |
2020/10/16 | 2,250 | 2,250 | 2,196 | 2,221 | -19 | -0.8% | 57,800 |
2020/10/15 | 2,249 | 2,258 | 2,222 | 2,240 | -14 | -0.6% | 54,500 |
2020/10/14 | 2,225 | 2,254 | 2,225 | 2,254 | +29 | +1.3% | 45,200 |
2020/10/13 | 2,249 | 2,254 | 2,224 | 2,225 | -6 | -0.3% | 27,200 |
2020/10/12 | 2,235 | 2,258 | 2,189 | 2,231 | -8 | -0.4% | 54,200 |
2020/10/09 | 2,226 | 2,257 | 2,201 | 2,239 | +40 | +1.8% | 85,000 |
2020/10/08 | 2,165 | 2,208 | 2,132 | 2,199 | +57 | +2.7% | 79,600 |
2020/10/07 | 2,136 | 2,164 | 2,123 | 2,142 | -6 | -0.3% | 47,800 |
2020/10/06 | 2,194 | 2,206 | 2,142 | 2,148 | -31 | -1.4% | 55,900 |
951~
1000
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% | 17.29倍 | 3.28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 | - | - | - | - | - |
|
- |
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 | 4.89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