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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,842 | 1,845 | 1,775 | 1,834 | -8 | -0.4% | 71,300 |
2019/04/19 | 1,859 | 1,881 | 1,838 | 1,842 | -12 | -0.6% | 36,900 |
2019/04/18 | 1,919 | 1,919 | 1,849 | 1,854 | -70 | -3.6% | 67,000 |
2019/04/17 | 1,955 | 1,978 | 1,921 | 1,924 | -22 | -1.1% | 101,400 |
2019/04/16 | 1,958 | 1,975 | 1,944 | 1,946 | -12 | -0.6% | 71,500 |
2019/04/15 | 1,906 | 1,959 | 1,906 | 1,958 | +85 | +4.5% | 140,000 |
2019/04/12 | 1,895 | 1,895 | 1,861 | 1,873 | -3 | -0.2% | 31,500 |
2019/04/11 | 1,875 | 1,895 | 1,870 | 1,876 | -7 | -0.4% | 28,500 |
2019/04/10 | 1,867 | 1,899 | 1,866 | 1,883 | -2 | -0.1% | 27,300 |
2019/04/09 | 1,847 | 1,889 | 1,832 | 1,885 | +20 | +1.1% | 79,200 |
2019/04/08 | 1,868 | 1,887 | 1,853 | 1,865 | -3 | -0.2% | 75,800 |
2019/04/05 | 1,891 | 1,904 | 1,860 | 1,868 | -11 | -0.6% | 86,500 |
2019/04/04 | 1,874 | 1,913 | 1,852 | 1,879 | +1 | +0.1% | 78,500 |
2019/04/03 | 1,858 | 1,878 | 1,832 | 1,878 | +18 | +1% | 100,000 |
2019/04/02 | 1,937 | 1,940 | 1,858 | 1,860 | -57 | -3% | 99,500 |
2019/04/01 | 1,905 | 1,933 | 1,895 | 1,917 | +19 | +1% | 147,900 |
2019/03/29 | 1,873 | 1,903 | 1,872 | 1,898 | +36 | +1.9% | 108,100 |
2019/03/28 | 1,851 | 1,870 | 1,815 | 1,862 | -11 | -0.6% | 96,600 |
2019/03/27 | 1,840 | 1,878 | 1,837 | 1,873 | +44 | +2.4% | 89,200 |
2019/03/26 | 1,755 | 1,837 | 1,755 | 1,829 | +90 | +5.2% | 149,000 |
2019/03/25 | 1,706 | 1,744 | 1,685 | 1,739 | +2 | +0.1% | 94,000 |
2019/03/22 | 1,705 | 1,742 | 1,699 | 1,737 | +36 | +2.1% | 130,300 |
2019/03/20 | 1,689 | 1,702 | 1,632 | 1,701 | +15 | +0.9% | 87,600 |
2019/03/19 | 1,715 | 1,715 | 1,676 | 1,686 | -43 | -2.5% | 68,300 |
2019/03/18 | 1,693 | 1,730 | 1,673 | 1,729 | -4 | -0.2% | 91,500 |
2019/03/15 | 1,697 | 1,735 | 1,696 | 1,733 | +29 | +1.7% | 71,200 |
2019/03/14 | 1,719 | 1,727 | 1,697 | 1,704 | -13 | -0.8% | 50,000 |
2019/03/13 | 1,704 | 1,728 | 1,703 | 1,717 | +9 | +0.5% | 57,300 |
2019/03/12 | 1,717 | 1,727 | 1,697 | 1,708 | +8 | +0.5% | 66,000 |
2019/03/11 | 1,650 | 1,714 | 1,647 | 1,700 | +73 | +4.5% | 84,600 |
2019/03/08 | 1,687 | 1,697 | 1,626 | 1,627 | -78 | -4.6% | 74,000 |
2019/03/07 | 1,655 | 1,709 | 1,650 | 1,705 | +44 | +2.6% | 107,700 |
2019/03/06 | 1,707 | 1,707 | 1,657 | 1,661 | -58 | -3.4% | 81,500 |
2019/03/05 | 1,691 | 1,722 | 1,689 | 1,719 | +14 | +0.8% | 93,500 |
2019/03/04 | 1,691 | 1,710 | 1,679 | 1,705 | +15 | +0.9% | 82,700 |
2019/03/01 | 1,691 | 1,699 | 1,678 | 1,690 | -1 | -0.1% | 66,400 |
2019/02/28 | 1,713 | 1,714 | 1,686 | 1,691 | -29 | -1.7% | 68,700 |
2019/02/27 | 1,707 | 1,722 | 1,678 | 1,720 | ±0 | ±0% | 103,700 |
2019/02/26 | 1,727 | 1,727 | 1,695 | 1,720 | -3 | -0.2% | 46,100 |
2019/02/25 | 1,745 | 1,745 | 1,709 | 1,723 | -20 | -1.1% | 57,500 |
2019/02/22 | 1,729 | 1,774 | 1,720 | 1,743 | -1 | -0.1% | 60,600 |
2019/02/21 | 1,760 | 1,760 | 1,694 | 1,744 | -19 | -1.1% | 83,200 |
2019/02/20 | 1,725 | 1,787 | 1,725 | 1,763 | +39 | +2.3% | 128,500 |
2019/02/19 | 1,697 | 1,730 | 1,682 | 1,724 | -3 | -0.2% | 67,400 |
2019/02/18 | 1,749 | 1,753 | 1,715 | 1,727 | +10 | +0.6% | 62,200 |
2019/02/15 | 1,718 | 1,734 | 1,696 | 1,717 | -3 | -0.2% | 56,700 |
2019/02/14 | 1,765 | 1,765 | 1,717 | 1,720 | -43 | -2.4% | 68,100 |
2019/02/13 | 1,770 | 1,775 | 1,743 | 1,763 | +7 | +0.4% | 75,800 |
2019/02/12 | 1,705 | 1,773 | 1,705 | 1,756 | +50 | +2.9% | 133,300 |
2019/02/08 | 1,723 | 1,760 | 1,687 | 1,706 | -52 | -3% | 135,400 |
1351~
1400
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