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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,806 | 1,809 | 1,785 | 1,806 | ±0 | ±0% | 88,000 |
| 2025/01/08 | 1,800 | 1,813 | 1,792 | 1,806 | -1 | -0.1% | 108,400 |
| 2025/01/07 | 1,818 | 1,826 | 1,807 | 1,807 | -6 | -0.3% | 95,400 |
| 2025/01/06 | 1,862 | 1,866 | 1,813 | 1,813 | -39 | -2.1% | 134,100 |
| 2024/12/30 | 1,886 | 1,886 | 1,852 | 1,852 | -14 | -0.8% | 145,700 |
| 2024/12/27 | 1,855 | 1,875 | 1,853 | 1,866 | -1 | -0.1% | 100,200 |
| 2024/12/26 | 1,851 | 1,874 | 1,846 | 1,867 | +12 | +0.6% | 178,000 |
| 2024/12/25 | 1,865 | 1,870 | 1,837 | 1,855 | -8 | -0.4% | 148,400 |
| 2024/12/24 | 1,871 | 1,874 | 1,854 | 1,863 | -25 | -1.3% | 123,300 |
| 2024/12/23 | 1,881 | 1,900 | 1,881 | 1,888 | +7 | +0.4% | 132,600 |
| 2024/12/20 | 1,887 | 1,894 | 1,874 | 1,881 | -10 | -0.5% | 164,600 |
| 2024/12/19 | 1,872 | 1,898 | 1,872 | 1,891 | -1 | -0.1% | 85,000 |
| 2024/12/18 | 1,900 | 1,900 | 1,886 | 1,892 | ±0 | ±0% | 87,900 |
| 2024/12/17 | 1,912 | 1,912 | 1,892 | 1,892 | -10 | -0.5% | 88,700 |
| 2024/12/16 | 1,904 | 1,910 | 1,896 | 1,902 | +3 | +0.2% | 104,000 |
| 2024/12/13 | 1,880 | 1,926 | 1,880 | 1,899 | -2 | -0.1% | 139,600 |
| 2024/12/12 | 1,909 | 1,911 | 1,883 | 1,901 | +11 | +0.6% | 103,600 |
| 2024/12/11 | 1,892 | 1,919 | 1,883 | 1,890 | -7 | -0.4% | 159,500 |
| 2024/12/10 | 1,949 | 1,949 | 1,876 | 1,897 | -40 | -2.1% | 209,100 |
| 2024/12/09 | 1,904 | 1,947 | 1,898 | 1,937 | +45 | +2.4% | 162,400 |
| 2024/12/06 | 1,893 | 1,907 | 1,879 | 1,892 | -5 | -0.3% | 126,800 |
| 2024/12/05 | 1,940 | 1,948 | 1,890 | 1,897 | -4 | -0.2% | 171,900 |
| 2024/12/04 | 1,903 | 1,916 | 1,883 | 1,901 | -12 | -0.6% | 127,200 |
| 2024/12/03 | 1,900 | 1,931 | 1,881 | 1,913 | +15 | +0.8% | 248,900 |
| 2024/12/02 | 1,895 | 1,909 | 1,871 | 1,898 | +13 | +0.7% | 214,700 |
| 2024/11/29 | 1,901 | 1,910 | 1,885 | 1,885 | -14 | -0.7% | 173,500 |
| 2024/11/28 | 1,899 | 1,923 | 1,887 | 1,899 | ±0 | ±0% | 232,200 |
| 2024/11/27 | 1,958 | 1,961 | 1,887 | 1,899 | -40 | -2.1% | 396,800 |
| 2024/11/26 | 1,921 | 1,958 | 1,903 | 1,939 | +16 | +0.8% | 222,400 |
| 2024/11/25 | 1,975 | 1,975 | 1,922 | 1,923 | -32 | -1.6% | 291,800 |
| 2024/11/22 | 1,925 | 1,975 | 1,925 | 1,955 | +29 | +1.5% | 212,900 |
| 2024/11/21 | 1,933 | 1,963 | 1,925 | 1,926 | -7 | -0.4% | 270,500 |
| 2024/11/20 | 1,925 | 1,937 | 1,901 | 1,933 | -12 | -0.6% | 261,800 |
| 2024/11/19 | 2,001 | 2,007 | 1,943 | 1,945 | -67 | -3.3% | 323,500 |
| 2024/11/18 | 2,030 | 2,049 | 2,008 | 2,012 | -41 | -2% | 181,100 |
| 2024/11/15 | 2,079 | 2,083 | 2,053 | 2,053 | -18 | -0.9% | 141,800 |
| 2024/11/14 | 2,092 | 2,106 | 2,063 | 2,071 | -25 | -1.2% | 163,300 |
| 2024/11/13 | 2,097 | 2,123 | 2,091 | 2,096 | -12 | -0.6% | 172,900 |
| 2024/11/12 | 2,122 | 2,142 | 2,099 | 2,108 | +12 | +0.6% | 197,400 |
| 2024/11/11 | 2,083 | 2,118 | 2,076 | 2,096 | +13 | +0.6% | 223,000 |
| 2024/11/08 | 2,085 | 2,127 | 2,069 | 2,083 | +88 | +4.4% | 372,200 |
| 2024/11/07 | 1,953 | 2,009 | 1,953 | 1,995 | +64 | +3.3% | 227,500 |
| 2024/11/06 | 1,900 | 1,941 | 1,883 | 1,931 | +31 | +1.6% | 135,200 |
| 2024/11/05 | 1,931 | 1,932 | 1,895 | 1,900 | -31 | -1.6% | 132,400 |
| 2024/11/01 | 1,950 | 1,957 | 1,920 | 1,931 | -31 | -1.6% | 158,500 |
| 2024/10/31 | 1,918 | 1,965 | 1,907 | 1,962 | +57 | +3% | 310,400 |
| 2024/10/30 | 1,901 | 1,912 | 1,881 | 1,905 | +1 | +0.1% | 369,900 |
| 2024/10/29 | 1,906 | 1,911 | 1,870 | 1,904 | +13 | +0.7% | 186,900 |
| 2024/10/28 | 1,848 | 1,891 | 1,847 | 1,891 | +51 | +2.8% | 281,400 |
| 2024/10/25 | 1,840 | 1,846 | 1,808 | 1,840 | +29 | +1.6% | 274,700 |
101～
150
件表示中 / 6364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 | 219,400円 | +8.8% | +7.4% | 2.10% | 16.98倍 | 3.51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 |
| ジャストシステ | 353,500円 | +4.4% | +1.9% | 0.68% | 18.16倍 | 2.16倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＴＫＣ | 427,500円 | +6.4% | +1.0% | 2.34% | 19.23倍 | 2.11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 |
| ＤＴＳ | 495,500円 | +7.2% | +2.5% | 2.83% | 18.21倍 | 3.42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 |
| ソフトバンク２ Ｐ | 765,200円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
