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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/24 | 1,815 | 1,840 | 1,797 | 1,811 | +87 | +5% | 519,600 |
| 2024/10/23 | 1,725 | 1,735 | 1,690 | 1,724 | -14 | -0.8% | 275,400 |
| 2024/10/22 | 1,760 | 1,774 | 1,725 | 1,738 | -27 | -1.5% | 194,300 |
| 2024/10/21 | 1,752 | 1,780 | 1,747 | 1,765 | +13 | +0.7% | 167,300 |
| 2024/10/18 | 1,743 | 1,762 | 1,739 | 1,752 | +15 | +0.9% | 89,500 |
| 2024/10/17 | 1,757 | 1,767 | 1,726 | 1,737 | -25 | -1.4% | 145,800 |
| 2024/10/16 | 1,757 | 1,782 | 1,756 | 1,762 | +2 | +0.1% | 137,100 |
| 2024/10/15 | 1,785 | 1,791 | 1,759 | 1,760 | -8 | -0.5% | 169,800 |
| 2024/10/11 | 1,781 | 1,796 | 1,768 | 1,768 | -26 | -1.4% | 81,200 |
| 2024/10/10 | 1,789 | 1,800 | 1,778 | 1,794 | +7 | +0.4% | 116,000 |
| 2024/10/09 | 1,788 | 1,806 | 1,781 | 1,787 | +14 | +0.8% | 97,200 |
| 2024/10/08 | 1,768 | 1,780 | 1,746 | 1,773 | -8 | -0.4% | 197,100 |
| 2024/10/07 | 1,795 | 1,798 | 1,781 | 1,781 | +4 | +0.2% | 97,700 |
| 2024/10/04 | 1,783 | 1,793 | 1,772 | 1,777 | +4 | +0.2% | 95,200 |
| 2024/10/03 | 1,798 | 1,798 | 1,770 | 1,773 | -2 | -0.1% | 101,900 |
| 2024/10/02 | 1,792 | 1,803 | 1,769 | 1,775 | -27 | -1.5% | 104,500 |
| 2024/10/01 | 1,825 | 1,825 | 1,777 | 1,802 | -18 | -1% | 126,900 |
| 2024/09/30 | 1,785 | 1,825 | 1,785 | 1,820 | +4 | +0.2% | 136,000 |
| 2024/09/27 | 1,824 | 1,831 | 1,811 | 1,816 | -4 | -0.2% | 100,600 |
| 2024/09/26 | 1,778 | 1,832 | 1,778 | 1,820 | +56 | +3.2% | 237,300 |
| 2024/09/25 | 1,800 | 1,804 | 1,753 | 1,764 | -41 | -2.3% | 127,800 |
| 2024/09/24 | 1,810 | 1,819 | 1,796 | 1,805 | +7 | +0.4% | 94,400 |
| 2024/09/20 | 1,811 | 1,815 | 1,797 | 1,798 | +8 | +0.4% | 133,900 |
| 2024/09/19 | 1,809 | 1,815 | 1,790 | 1,790 | -11 | -0.6% | 94,900 |
| 2024/09/18 | 1,802 | 1,814 | 1,787 | 1,801 | +5 | +0.3% | 94,600 |
| 2024/09/17 | 1,809 | 1,809 | 1,768 | 1,796 | +21 | +1.2% | 112,300 |
| 2024/09/13 | 1,817 | 1,830 | 1,763 | 1,775 | -60 | -3.3% | 174,100 |
| 2024/09/12 | 1,832 | 1,849 | 1,818 | 1,835 | +23 | +1.3% | 141,500 |
| 2024/09/11 | 1,803 | 1,832 | 1,802 | 1,812 | -8 | -0.4% | 177,800 |
| 2024/09/10 | 1,807 | 1,827 | 1,800 | 1,820 | +17 | +0.9% | 127,900 |
| 2024/09/09 | 1,740 | 1,803 | 1,740 | 1,803 | +28 | +1.6% | 165,900 |
| 2024/09/06 | 1,767 | 1,793 | 1,754 | 1,775 | +23 | +1.3% | 179,300 |
| 2024/09/05 | 1,753 | 1,783 | 1,743 | 1,752 | -11 | -0.6% | 122,300 |
| 2024/09/04 | 1,741 | 1,765 | 1,739 | 1,763 | +4 | +0.2% | 134,700 |
| 2024/09/03 | 1,753 | 1,769 | 1,750 | 1,759 | +6 | +0.3% | 127,400 |
| 2024/09/02 | 1,775 | 1,780 | 1,742 | 1,753 | -18 | -1% | 128,800 |
| 2024/08/30 | 1,794 | 1,798 | 1,761 | 1,771 | -3 | -0.2% | 132,600 |
| 2024/08/29 | 1,787 | 1,802 | 1,763 | 1,774 | -21 | -1.2% | 612,400 |
| 2024/08/28 | 1,796 | 1,812 | 1,785 | 1,795 | +2 | +0.1% | 142,600 |
| 2024/08/27 | 1,773 | 1,802 | 1,761 | 1,793 | +25 | +1.4% | 285,000 |
| 2024/08/26 | 1,738 | 1,772 | 1,738 | 1,768 | +7 | +0.4% | 163,400 |
| 2024/08/23 | 1,749 | 1,777 | 1,727 | 1,761 | +20 | +1.1% | 336,500 |
| 2024/08/22 | 1,720 | 1,742 | 1,710 | 1,741 | +30 | +1.8% | 149,900 |
101～
150
件表示中 / 6321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 | 168,800円 | +8.8% | +7.4% | 2.73% | 13.05倍 | 2.70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 |
| ＪＭＤＣ | 269,500円 | +32.8% | +31.8% | 0.52% | 28.41倍 | 2.44倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| 松 竹 | 1,231,000円 | -3.5% | -95.9% | 0.24% | - | 1.84倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| シンプレクスＨ | 271,100円 | +15.0% | +20.7% | 1.84% | 21.23倍 | 3.26倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ＤＴＳ | 372,000円 | +8.0% | +5.2% | 2.96% | 16.38倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
