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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,698 | 1,698 | 1,590 | 1,632 | +5 | +0.3% | 612,400 |
2020/05/08 | 1,817 | 1,859 | 1,579 | 1,627 | -167 | -9.3% | 1,711,600 |
2020/05/07 | 1,628 | 1,908 | 1,615 | 1,794 | +246 | +15.9% | 2,369,000 |
2020/05/01 | 1,579 | 1,639 | 1,482 | 1,548 | +123 | +8.6% | 1,649,800 |
2020/04/30 | 1,511 | 1,536 | 1,424 | 1,425 | -155 | -9.8% | 528,900 |
2020/04/28 | 1,534 | 1,602 | 1,518 | 1,580 | +60 | +3.9% | 234,100 |
2020/04/27 | 1,545 | 1,547 | 1,513 | 1,520 | -13 | -0.8% | 101,500 |
2020/04/24 | 1,543 | 1,545 | 1,515 | 1,533 | -10 | -0.6% | 80,600 |
2020/04/23 | 1,521 | 1,545 | 1,503 | 1,543 | +19 | +1.2% | 124,300 |
2020/04/22 | 1,500 | 1,539 | 1,461 | 1,524 | -9 | -0.6% | 150,800 |
2020/04/21 | 1,560 | 1,563 | 1,516 | 1,533 | -30 | -1.9% | 182,100 |
2020/04/20 | 1,480 | 1,565 | 1,458 | 1,563 | +143 | +10.1% | 250,100 |
2020/04/17 | 1,420 | 1,430 | 1,372 | 1,420 | ±0 | ±0% | 191,600 |
2020/04/16 | 1,350 | 1,421 | 1,350 | 1,420 | +47 | +3.4% | 125,100 |
2020/04/15 | 1,390 | 1,390 | 1,358 | 1,373 | -40 | -2.8% | 164,900 |
2020/04/14 | 1,350 | 1,413 | 1,329 | 1,413 | +28 | +2% | 146,300 |
2020/04/13 | 1,393 | 1,402 | 1,370 | 1,385 | -28 | -2% | 98,200 |
2020/04/10 | 1,386 | 1,414 | 1,336 | 1,413 | -2 | -0.1% | 157,600 |
2020/04/09 | 1,390 | 1,422 | 1,372 | 1,415 | +22 | +1.6% | 112,600 |
2020/04/08 | 1,376 | 1,402 | 1,352 | 1,393 | +23 | +1.7% | 118,900 |
2020/04/07 | 1,387 | 1,419 | 1,355 | 1,370 | +29 | +2.2% | 119,800 |
2020/04/06 | 1,287 | 1,347 | 1,272 | 1,341 | +52 | +4% | 97,000 |
2020/04/03 | 1,340 | 1,366 | 1,278 | 1,289 | -53 | -3.9% | 114,800 |
2020/04/02 | 1,306 | 1,371 | 1,306 | 1,342 | -4 | -0.3% | 78,700 |
2020/04/01 | 1,390 | 1,407 | 1,330 | 1,346 | -51 | -3.7% | 80,600 |
2020/03/31 | 1,437 | 1,465 | 1,394 | 1,397 | -60 | -4.1% | 71,600 |
2020/03/30 | 1,457 | 1,462 | 1,400 | 1,457 | +30 | +2.1% | 122,100 |
2020/03/27 | 1,385 | 1,427 | 1,361 | 1,427 | +72 | +5.3% | 107,200 |
2020/03/26 | 1,338 | 1,366 | 1,292 | 1,355 | -13 | -1% | 116,700 |
2020/03/25 | 1,401 | 1,402 | 1,328 | 1,368 | +19 | +1.4% | 118,400 |
2020/03/24 | 1,322 | 1,368 | 1,310 | 1,349 | +57 | +4.4% | 173,200 |
2020/03/23 | 1,209 | 1,299 | 1,165 | 1,292 | +113 | +9.6% | 194,900 |
2020/03/19 | 1,154 | 1,260 | 1,124 | 1,179 | +85 | +7.8% | 311,500 |
2020/03/18 | 1,149 | 1,177 | 1,090 | 1,094 | -75 | -6.4% | 260,400 |
2020/03/17 | 1,124 | 1,219 | 1,124 | 1,169 | -14 | -1.2% | 178,400 |
2020/03/16 | 1,234 | 1,265 | 1,173 | 1,183 | -45 | -3.7% | 97,300 |
1101~
1150
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