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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,228 | 1,267 | 1,119 | 1,228 | -90 | -6.8% | 180,700 |
2020/03/12 | 1,376 | 1,401 | 1,302 | 1,318 | -98 | -6.9% | 171,700 |
2020/03/11 | 1,465 | 1,506 | 1,415 | 1,416 | -48 | -3.3% | 205,800 |
2020/03/10 | 1,359 | 1,471 | 1,327 | 1,464 | +48 | +3.4% | 240,500 |
2020/03/09 | 1,501 | 1,522 | 1,406 | 1,416 | -131 | -8.5% | 130,000 |
2020/03/06 | 1,600 | 1,629 | 1,545 | 1,547 | -81 | -5% | 99,500 |
2020/03/05 | 1,684 | 1,684 | 1,625 | 1,628 | -23 | -1.4% | 109,400 |
2020/03/04 | 1,620 | 1,675 | 1,615 | 1,651 | +1 | +0.1% | 129,600 |
2020/03/03 | 1,693 | 1,706 | 1,634 | 1,650 | -3 | -0.2% | 148,800 |
2020/03/02 | 1,578 | 1,691 | 1,578 | 1,653 | +63 | +4% | 131,800 |
2020/02/28 | 1,610 | 1,635 | 1,576 | 1,590 | -81 | -4.8% | 153,900 |
2020/02/27 | 1,726 | 1,733 | 1,671 | 1,671 | -49 | -2.8% | 130,500 |
2020/02/26 | 1,709 | 1,727 | 1,673 | 1,720 | -19 | -1.1% | 102,300 |
2020/02/25 | 1,675 | 1,746 | 1,674 | 1,739 | -39 | -2.2% | 170,400 |
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 |
1151~
1200
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