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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 1,700 | 1,761 | 1,629 | 1,758 | +79 | +4.7% | 198,600 |
2019/02/06 | 1,702 | 1,768 | 1,650 | 1,679 | +80 | +5% | 227,200 |
2019/02/05 | 1,595 | 1,613 | 1,584 | 1,599 | +4 | +0.3% | 51,800 |
2019/02/04 | 1,550 | 1,597 | 1,546 | 1,595 | +73 | +4.8% | 61,100 |
2019/02/01 | 1,501 | 1,534 | 1,497 | 1,522 | +20 | +1.3% | 53,000 |
2019/01/31 | 1,499 | 1,519 | 1,495 | 1,502 | +24 | +1.6% | 71,000 |
2019/01/30 | 1,494 | 1,514 | 1,478 | 1,478 | -12 | -0.8% | 86,400 |
2019/01/29 | 1,464 | 1,500 | 1,450 | 1,490 | +13 | +0.9% | 34,600 |
2019/01/28 | 1,516 | 1,523 | 1,477 | 1,477 | -39 | -2.6% | 43,000 |
2019/01/25 | 1,502 | 1,534 | 1,491 | 1,516 | +11 | +0.7% | 113,500 |
2019/01/24 | 1,500 | 1,518 | 1,476 | 1,505 | +14 | +0.9% | 79,500 |
2019/01/23 | 1,491 | 1,504 | 1,475 | 1,491 | -7 | -0.5% | 37,000 |
2019/01/22 | 1,565 | 1,565 | 1,481 | 1,498 | -49 | -3.2% | 92,000 |
2019/01/21 | 1,547 | 1,555 | 1,531 | 1,547 | +2 | +0.1% | 55,500 |
2019/01/18 | 1,566 | 1,567 | 1,537 | 1,545 | -20 | -1.3% | 48,000 |
2019/01/17 | 1,533 | 1,566 | 1,529 | 1,565 | +36 | +2.4% | 62,400 |
2019/01/16 | 1,560 | 1,571 | 1,520 | 1,529 | -10 | -0.6% | 71,600 |
2019/01/15 | 1,483 | 1,553 | 1,472 | 1,539 | +25 | +1.7% | 55,900 |
2019/01/11 | 1,549 | 1,567 | 1,512 | 1,514 | -5 | -0.3% | 59,700 |
2019/01/10 | 1,517 | 1,533 | 1,490 | 1,519 | +10 | +0.7% | 62,800 |
2019/01/09 | 1,540 | 1,546 | 1,504 | 1,509 | ±0 | ±0% | 64,500 |
2019/01/08 | 1,500 | 1,522 | 1,483 | 1,509 | +9 | +0.6% | 42,600 |
2019/01/07 | 1,508 | 1,530 | 1,488 | 1,500 | +28 | +1.9% | 62,500 |
2019/01/04 | 1,449 | 1,476 | 1,424 | 1,472 | -14 | -0.9% | 73,700 |
2018/12/28 | 1,516 | 1,536 | 1,471 | 1,486 | -32 | -2.1% | 159,700 |
2018/12/27 | 1,460 | 1,533 | 1,410 | 1,518 | +178 | +13.3% | 287,100 |
2018/12/26 | 1,343 | 1,347 | 1,298 | 1,340 | -10 | -0.7% | 219,300 |
2018/12/25 | 1,305 | 1,407 | 1,300 | 1,350 | -45 | -3.2% | 166,500 |
2018/12/21 | 1,459 | 1,462 | 1,341 | 1,395 | -63 | -4.3% | 211,600 |
2018/12/20 | 1,513 | 1,519 | 1,438 | 1,458 | -95 | -6.1% | 125,000 |
2018/12/19 | 1,547 | 1,565 | 1,520 | 1,553 | -1 | -0.1% | 86,200 |
2018/12/18 | 1,638 | 1,644 | 1,552 | 1,554 | -108 | -6.5% | 118,200 |
2018/12/17 | 1,697 | 1,697 | 1,652 | 1,662 | -35 | -2.1% | 48,000 |
2018/12/14 | 1,675 | 1,719 | 1,633 | 1,697 | +18 | +1.1% | 137,100 |
2018/12/13 | 1,717 | 1,723 | 1,677 | 1,679 | -24 | -1.4% | 75,100 |
2018/12/12 | 1,678 | 1,705 | 1,661 | 1,703 | +43 | +2.6% | 88,100 |
1401~
1450
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