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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 2,141 | 2,187 | 2,141 | 2,179 | +42 | +2% | 56,400 |
2020/10/02 | 2,179 | 2,202 | 2,132 | 2,137 | - | - | 74,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,251 | 2,251 | 2,180 | 2,180 | -71 | -3.2% | 87,700 |
2020/09/29 | 2,246 | 2,257 | 2,208 | 2,251 | ±0 | ±0% | 78,200 |
2020/09/28 | 2,305 | 2,308 | 2,213 | 2,251 | -37 | -1.6% | 137,900 |
2020/09/25 | 2,210 | 2,307 | 2,209 | 2,288 | +98 | +4.5% | 195,800 |
2020/09/24 | 2,248 | 2,269 | 2,180 | 2,190 | -108 | -4.7% | 141,900 |
2020/09/23 | 2,140 | 2,315 | 2,140 | 2,298 | +197 | +9.4% | 344,300 |
2020/09/18 | 2,020 | 2,107 | 2,008 | 2,101 | +88 | +4.4% | 172,300 |
2020/09/17 | 1,996 | 2,013 | 1,976 | 2,013 | +17 | +0.9% | 60,500 |
2020/09/16 | 1,969 | 1,998 | 1,959 | 1,996 | +28 | +1.4% | 73,500 |
2020/09/15 | 1,999 | 1,999 | 1,954 | 1,968 | -18 | -0.9% | 73,400 |
2020/09/14 | 1,996 | 2,005 | 1,974 | 1,986 | +10 | +0.5% | 68,100 |
2020/09/11 | 1,996 | 2,012 | 1,964 | 1,976 | -1 | -0.1% | 109,200 |
2020/09/10 | 1,947 | 2,010 | 1,945 | 1,977 | +20 | +1% | 120,200 |
2020/09/09 | 1,942 | 1,968 | 1,925 | 1,957 | -25 | -1.3% | 117,100 |
2020/09/08 | 1,929 | 1,982 | 1,922 | 1,982 | +83 | +4.4% | 127,600 |
2020/09/07 | 1,893 | 1,930 | 1,883 | 1,899 | +8 | +0.4% | 75,400 |
2020/09/04 | 1,886 | 1,921 | 1,878 | 1,891 | -20 | -1% | 78,100 |
2020/09/03 | 1,930 | 1,954 | 1,895 | 1,911 | -12 | -0.6% | 75,400 |
2020/09/02 | 1,913 | 1,940 | 1,901 | 1,923 | +30 | +1.6% | 71,600 |
2020/09/01 | 1,909 | 1,915 | 1,869 | 1,893 | -28 | -1.5% | 60,400 |
2020/08/31 | 1,928 | 1,949 | 1,920 | 1,921 | +37 | +2% | 64,100 |
2020/08/28 | 1,973 | 1,973 | 1,855 | 1,884 | -75 | -3.8% | 113,400 |
2020/08/27 | 2,000 | 2,025 | 1,956 | 1,959 | -16 | -0.8% | 101,400 |
2020/08/26 | 1,996 | 2,005 | 1,975 | 1,975 | -1 | -0.1% | 113,200 |
2020/08/25 | 1,980 | 2,006 | 1,968 | 1,976 | +28 | +1.4% | 148,000 |
2020/08/24 | 1,930 | 1,964 | 1,911 | 1,948 | +50 | +2.6% | 117,300 |
2020/08/21 | 1,900 | 1,945 | 1,894 | 1,898 | +66 | +3.6% | 126,400 |
2020/08/20 | 1,859 | 1,859 | 1,816 | 1,832 | -30 | -1.6% | 62,600 |
2020/08/19 | 1,805 | 1,862 | 1,783 | 1,862 | +57 | +3.2% | 142,600 |
2020/08/18 | 1,753 | 1,812 | 1,750 | 1,805 | +29 | +1.6% | 103,700 |
2020/08/17 | 1,780 | 1,784 | 1,751 | 1,776 | -14 | -0.8% | 83,800 |
2020/08/14 | 1,770 | 1,801 | 1,770 | 1,790 | +26 | +1.5% | 74,100 |
2020/08/13 | 1,750 | 1,774 | 1,740 | 1,764 | +42 | +2.4% | 61,400 |
1001~
1050
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