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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,750 | 1,783 | 1,750 | 1,778 | +10 | +0.6% | 58,800 |
2020/02/20 | 1,783 | 1,793 | 1,767 | 1,768 | -10 | -0.6% | 54,800 |
2020/02/19 | 1,775 | 1,787 | 1,747 | 1,778 | +26 | +1.5% | 63,500 |
2020/02/18 | 1,816 | 1,816 | 1,750 | 1,752 | -67 | -3.7% | 76,500 |
2020/02/17 | 1,842 | 1,842 | 1,819 | 1,819 | -46 | -2.5% | 50,300 |
2020/02/14 | 1,865 | 1,875 | 1,831 | 1,865 | ±0 | ±0% | 74,600 |
2020/02/13 | 1,858 | 1,881 | 1,851 | 1,865 | -2 | -0.1% | 70,400 |
2020/02/12 | 1,895 | 1,906 | 1,867 | 1,867 | -37 | -1.9% | 100,300 |
2020/02/10 | 1,852 | 1,910 | 1,847 | 1,904 | +25 | +1.3% | 85,600 |
2020/02/07 | 1,924 | 1,924 | 1,831 | 1,879 | -53 | -2.7% | 166,600 |
2020/02/06 | 2,056 | 2,058 | 1,932 | 1,932 | -34 | -1.7% | 209,500 |
2020/02/05 | 1,981 | 1,986 | 1,937 | 1,966 | +21 | +1.1% | 113,700 |
2020/02/04 | 1,900 | 1,945 | 1,894 | 1,945 | +45 | +2.4% | 87,600 |
2020/02/03 | 1,873 | 1,904 | 1,854 | 1,900 | -13 | -0.7% | 70,100 |
2020/01/31 | 1,897 | 1,943 | 1,897 | 1,913 | +13 | +0.7% | 85,800 |
2020/01/30 | 1,940 | 1,962 | 1,895 | 1,900 | -48 | -2.5% | 67,200 |
2020/01/29 | 1,961 | 1,969 | 1,932 | 1,948 | -22 | -1.1% | 77,900 |
2020/01/28 | 1,957 | 1,970 | 1,929 | 1,970 | -13 | -0.7% | 103,900 |
2020/01/27 | 1,989 | 2,014 | 1,969 | 1,983 | -51 | -2.5% | 87,100 |
2020/01/24 | 2,047 | 2,047 | 2,008 | 2,034 | -11 | -0.5% | 67,300 |
2020/01/23 | 2,062 | 2,073 | 2,032 | 2,045 | -42 | -2% | 76,200 |
2020/01/22 | 2,079 | 2,092 | 2,064 | 2,087 | +18 | +0.9% | 108,900 |
2020/01/21 | 2,048 | 2,084 | 2,030 | 2,069 | +50 | +2.5% | 180,400 |
2020/01/20 | 1,955 | 2,030 | 1,954 | 2,019 | +75 | +3.9% | 173,600 |
2020/01/17 | 1,949 | 1,951 | 1,933 | 1,944 | +10 | +0.5% | 66,400 |
2020/01/16 | 1,922 | 1,940 | 1,898 | 1,934 | +12 | +0.6% | 65,900 |
2020/01/15 | 1,948 | 1,948 | 1,918 | 1,922 | -21 | -1.1% | 54,000 |
2020/01/14 | 1,953 | 1,966 | 1,931 | 1,943 | +6 | +0.3% | 72,600 |
2020/01/10 | 1,931 | 1,959 | 1,924 | 1,937 | +1 | +0.1% | 122,000 |
2020/01/09 | 1,899 | 1,939 | 1,889 | 1,936 | +83 | +4.5% | 193,700 |
2020/01/08 | 1,855 | 1,875 | 1,826 | 1,853 | -2 | -0.1% | 82,900 |
2020/01/07 | 1,813 | 1,858 | 1,813 | 1,855 | +59 | +3.3% | 65,400 |
2020/01/06 | 1,795 | 1,807 | 1,781 | 1,796 | -19 | -1% | 54,600 |
2019/12/30 | 1,835 | 1,835 | 1,808 | 1,815 | -27 | -1.5% | 43,100 |
2019/12/27 | 1,850 | 1,858 | 1,841 | 1,842 | -22 | -1.2% | 37,600 |
2019/12/26 | 1,853 | 1,864 | 1,841 | 1,864 | +20 | +1.1% | 45,300 |
2019/12/25 | 1,840 | 1,856 | 1,838 | 1,844 | +4 | +0.2% | 42,400 |
2019/12/24 | 1,830 | 1,848 | 1,826 | 1,840 | +10 | +0.5% | 48,300 |
2019/12/23 | 1,840 | 1,850 | 1,826 | 1,830 | -14 | -0.8% | 43,600 |
2019/12/20 | 1,836 | 1,848 | 1,822 | 1,844 | +4 | +0.2% | 61,100 |
2019/12/19 | 1,870 | 1,870 | 1,836 | 1,840 | -29 | -1.6% | 58,300 |
2019/12/18 | 1,882 | 1,885 | 1,850 | 1,869 | -1 | -0.1% | 79,200 |
2019/12/17 | 1,840 | 1,870 | 1,823 | 1,870 | +44 | +2.4% | 65,100 |
2019/12/16 | 1,810 | 1,842 | 1,806 | 1,826 | +23 | +1.3% | 42,000 |
2019/12/13 | 1,844 | 1,848 | 1,797 | 1,803 | -7 | -0.4% | 83,600 |
2019/12/12 | 1,855 | 1,855 | 1,810 | 1,810 | -36 | -2% | 63,000 |
2019/12/11 | 1,880 | 1,882 | 1,837 | 1,846 | -23 | -1.2% | 67,300 |
2019/12/10 | 1,870 | 1,880 | 1,860 | 1,869 | +9 | +0.5% | 47,900 |
2019/12/09 | 1,876 | 1,884 | 1,851 | 1,860 | +3 | +0.2% | 51,200 |
2019/12/06 | 1,846 | 1,861 | 1,836 | 1,857 | +3 | +0.2% | 52,300 |
1151~
1200
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