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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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