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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,741 | 1,763 | 1,725 | 1,760 | +40 | +2.3% | 59,600 |
2020/07/17 | 1,740 | 1,743 | 1,713 | 1,720 | -10 | -0.6% | 57,800 |
2020/07/16 | 1,749 | 1,749 | 1,715 | 1,730 | -6 | -0.3% | 39,500 |
2020/07/15 | 1,740 | 1,745 | 1,725 | 1,736 | +4 | +0.2% | 43,100 |
2020/07/14 | 1,741 | 1,745 | 1,714 | 1,732 | +1 | +0.1% | 62,100 |
2020/07/13 | 1,714 | 1,732 | 1,691 | 1,731 | +57 | +3.4% | 62,600 |
2020/07/10 | 1,718 | 1,720 | 1,674 | 1,674 | -53 | -3.1% | 95,300 |
2020/07/09 | 1,720 | 1,748 | 1,720 | 1,727 | -3 | -0.2% | 43,000 |
2020/07/08 | 1,764 | 1,766 | 1,730 | 1,730 | -21 | -1.2% | 57,500 |
2020/07/07 | 1,742 | 1,751 | 1,723 | 1,751 | +15 | +0.9% | 47,000 |
2020/07/06 | 1,726 | 1,749 | 1,717 | 1,736 | +11 | +0.6% | 53,400 |
2020/07/03 | 1,690 | 1,725 | 1,679 | 1,725 | +49 | +2.9% | 85,800 |
2020/07/02 | 1,726 | 1,726 | 1,649 | 1,676 | -23 | -1.4% | 115,500 |
2020/07/01 | 1,743 | 1,748 | 1,686 | 1,699 | -21 | -1.2% | 82,600 |
2020/06/30 | 1,750 | 1,750 | 1,684 | 1,720 | -6 | -0.3% | 79,200 |
2020/06/29 | 1,745 | 1,762 | 1,720 | 1,726 | -24 | -1.4% | 98,800 |
2020/06/26 | 1,760 | 1,760 | 1,738 | 1,750 | +7 | +0.4% | 70,600 |
2020/06/25 | 1,747 | 1,752 | 1,729 | 1,743 | -1 | -0.1% | 86,400 |
2020/06/24 | 1,757 | 1,760 | 1,733 | 1,744 | -1 | -0.1% | 85,900 |
2020/06/23 | 1,755 | 1,758 | 1,720 | 1,745 | -14 | -0.8% | 113,100 |
2020/06/22 | 1,730 | 1,765 | 1,720 | 1,759 | +19 | +1.1% | 98,600 |
2020/06/19 | 1,769 | 1,772 | 1,734 | 1,740 | -20 | -1.1% | 112,000 |
2020/06/18 | 1,740 | 1,760 | 1,715 | 1,760 | +27 | +1.6% | 90,500 |
2020/06/17 | 1,745 | 1,762 | 1,731 | 1,733 | -6 | -0.3% | 93,700 |
2020/06/16 | 1,744 | 1,756 | 1,723 | 1,739 | +39 | +2.3% | 118,500 |
2020/06/15 | 1,770 | 1,781 | 1,695 | 1,700 | -52 | -3% | 78,200 |
2020/06/12 | 1,707 | 1,770 | 1,691 | 1,752 | -35 | -2% | 115,100 |
2020/06/11 | 1,811 | 1,829 | 1,772 | 1,787 | -24 | -1.3% | 90,800 |
2020/06/10 | 1,800 | 1,828 | 1,798 | 1,811 | +13 | +0.7% | 83,200 |
2020/06/09 | 1,795 | 1,815 | 1,776 | 1,798 | +3 | +0.2% | 107,100 |
2020/06/08 | 1,790 | 1,797 | 1,769 | 1,795 | +5 | +0.3% | 104,400 |
2020/06/05 | 1,800 | 1,800 | 1,761 | 1,790 | -1 | -0.1% | 80,300 |
2020/06/04 | 1,845 | 1,848 | 1,772 | 1,791 | -30 | -1.6% | 177,500 |
2020/06/03 | 1,812 | 1,833 | 1,794 | 1,821 | +27 | +1.5% | 192,100 |
2020/06/02 | 1,802 | 1,806 | 1,782 | 1,794 | -5 | -0.3% | 80,200 |
2020/06/01 | 1,789 | 1,814 | 1,776 | 1,799 | +10 | +0.6% | 118,300 |
2020/05/29 | 1,750 | 1,789 | 1,742 | 1,789 | +53 | +3.1% | 176,500 |
2020/05/28 | 1,761 | 1,765 | 1,706 | 1,736 | -23 | -1.3% | 183,000 |
2020/05/27 | 1,773 | 1,773 | 1,730 | 1,759 | -35 | -2% | 215,000 |
2020/05/26 | 1,820 | 1,846 | 1,779 | 1,794 | -4 | -0.2% | 187,300 |
2020/05/25 | 1,759 | 1,800 | 1,739 | 1,798 | +67 | +3.9% | 230,100 |
2020/05/22 | 1,765 | 1,765 | 1,707 | 1,731 | -10 | -0.6% | 174,600 |
2020/05/21 | 1,703 | 1,745 | 1,688 | 1,741 | +38 | +2.2% | 231,400 |
2020/05/20 | 1,700 | 1,712 | 1,675 | 1,703 | +23 | +1.4% | 237,800 |
2020/05/19 | 1,710 | 1,717 | 1,664 | 1,680 | +6 | +0.4% | 214,300 |
2020/05/18 | 1,659 | 1,683 | 1,631 | 1,674 | +39 | +2.4% | 220,300 |
2020/05/15 | 1,615 | 1,636 | 1,584 | 1,635 | +55 | +3.5% | 234,500 |
2020/05/14 | 1,616 | 1,642 | 1,577 | 1,580 | -37 | -2.3% | 218,100 |
2020/05/13 | 1,615 | 1,628 | 1,594 | 1,617 | +16 | +1% | 248,800 |
2020/05/12 | 1,616 | 1,620 | 1,571 | 1,601 | -31 | -1.9% | 391,100 |
1051~
1100
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