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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 1,736 | 1,738 | 1,707 | 1,722 | +4 | +0.2% | 52,200 |
2020/08/11 | 1,712 | 1,723 | 1,685 | 1,718 | +28 | +1.7% | 67,100 |
2020/08/07 | 1,702 | 1,704 | 1,682 | 1,690 | -25 | -1.5% | 67,400 |
2020/08/06 | 1,744 | 1,751 | 1,710 | 1,715 | -15 | -0.9% | 52,600 |
2020/08/05 | 1,710 | 1,736 | 1,691 | 1,730 | +32 | +1.9% | 57,400 |
2020/08/04 | 1,691 | 1,717 | 1,686 | 1,698 | +24 | +1.4% | 67,500 |
2020/08/03 | 1,719 | 1,734 | 1,641 | 1,674 | -85 | -4.8% | 177,300 |
2020/07/31 | 1,790 | 1,812 | 1,756 | 1,759 | -31 | -1.7% | 78,100 |
2020/07/30 | 1,764 | 1,803 | 1,752 | 1,790 | +30 | +1.7% | 56,100 |
2020/07/29 | 1,786 | 1,786 | 1,747 | 1,760 | -16 | -0.9% | 44,900 |
2020/07/28 | 1,808 | 1,813 | 1,768 | 1,776 | -15 | -0.8% | 55,200 |
2020/07/27 | 1,781 | 1,791 | 1,760 | 1,791 | -3 | -0.2% | 44,000 |
2020/07/22 | 1,815 | 1,815 | 1,779 | 1,794 | -8 | -0.4% | 54,400 |
2020/07/21 | 1,759 | 1,805 | 1,759 | 1,802 | +42 | +2.4% | 93,100 |
1001~
1050
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