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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,662 | 1,704 | 1,649 | 1,660 | +6 | +0.4% | 81,800 |
2018/12/10 | 1,678 | 1,687 | 1,652 | 1,654 | -40 | -2.4% | 67,100 |
2018/12/07 | 1,702 | 1,726 | 1,683 | 1,694 | -13 | -0.8% | 37,700 |
2018/12/06 | 1,735 | 1,745 | 1,695 | 1,707 | -35 | -2% | 83,800 |
2018/12/05 | 1,687 | 1,764 | 1,687 | 1,742 | +15 | +0.9% | 90,800 |
2018/12/04 | 1,778 | 1,788 | 1,723 | 1,727 | -64 | -3.6% | 109,000 |
2018/12/03 | 1,800 | 1,815 | 1,772 | 1,791 | +38 | +2.2% | 125,400 |
2018/11/30 | 1,781 | 1,781 | 1,752 | 1,753 | -27 | -1.5% | 147,200 |
2018/11/29 | 1,783 | 1,802 | 1,765 | 1,780 | +17 | +1% | 132,000 |
2018/11/28 | 1,733 | 1,776 | 1,726 | 1,763 | +41 | +2.4% | 118,500 |
2018/11/27 | 1,654 | 1,734 | 1,630 | 1,722 | +57 | +3.4% | 154,900 |
2018/11/26 | 1,654 | 1,689 | 1,639 | 1,665 | +8 | +0.5% | 111,400 |
2018/11/22 | 1,614 | 1,664 | 1,612 | 1,657 | +51 | +3.2% | 115,700 |
2018/11/21 | 1,562 | 1,622 | 1,556 | 1,606 | +22 | +1.4% | 121,700 |
2018/11/20 | 1,588 | 1,619 | 1,561 | 1,584 | -28 | -1.7% | 134,000 |
2018/11/19 | 1,604 | 1,619 | 1,565 | 1,612 | -17 | -1% | 157,800 |
2018/11/16 | 1,646 | 1,665 | 1,591 | 1,629 | -20 | -1.2% | 108,700 |
2018/11/15 | 1,597 | 1,651 | 1,578 | 1,649 | +36 | +2.2% | 90,100 |
2018/11/14 | 1,633 | 1,653 | 1,604 | 1,613 | -10 | -0.6% | 64,300 |
2018/11/13 | 1,618 | 1,631 | 1,589 | 1,623 | -31 | -1.9% | 61,200 |
2018/11/12 | 1,658 | 1,697 | 1,651 | 1,654 | -25 | -1.5% | 43,100 |
2018/11/09 | 1,688 | 1,710 | 1,666 | 1,679 | -16 | -0.9% | 36,000 |
2018/11/08 | 1,733 | 1,738 | 1,690 | 1,695 | -9 | -0.5% | 68,300 |
2018/11/07 | 1,682 | 1,731 | 1,648 | 1,704 | +35 | +2.1% | 106,700 |
2018/11/06 | 1,643 | 1,675 | 1,618 | 1,669 | +44 | +2.7% | 78,200 |
2018/11/05 | 1,638 | 1,674 | 1,594 | 1,625 | -36 | -2.2% | 130,100 |
2018/11/02 | 1,709 | 1,725 | 1,645 | 1,661 | -46 | -2.7% | 152,500 |
2018/11/01 | 1,695 | 1,728 | 1,650 | 1,707 | +172 | +11.2% | 271,900 |
2018/10/31 | 1,548 | 1,548 | 1,482 | 1,535 | +57 | +3.9% | 117,800 |
2018/10/30 | 1,425 | 1,487 | 1,413 | 1,478 | +23 | +1.6% | 210,500 |
2018/10/29 | 1,500 | 1,517 | 1,451 | 1,455 | -33 | -2.2% | 125,900 |
2018/10/26 | 1,568 | 1,571 | 1,472 | 1,488 | -43 | -2.8% | 170,100 |
2018/10/25 | 1,560 | 1,564 | 1,528 | 1,531 | -80 | -5% | 152,100 |
2018/10/24 | 1,610 | 1,639 | 1,592 | 1,611 | +20 | +1.3% | 91,900 |
2018/10/23 | 1,630 | 1,637 | 1,589 | 1,591 | -49 | -3% | 99,700 |
2018/10/22 | 1,638 | 1,671 | 1,631 | 1,640 | -6 | -0.4% | 113,400 |
2018/10/19 | 1,651 | 1,666 | 1,635 | 1,646 | -21 | -1.3% | 51,100 |
2018/10/18 | 1,682 | 1,702 | 1,656 | 1,667 | +5 | +0.3% | 89,100 |
2018/10/17 | 1,647 | 1,668 | 1,635 | 1,662 | +55 | +3.4% | 104,200 |
2018/10/16 | 1,602 | 1,641 | 1,584 | 1,607 | -12 | -0.7% | 101,600 |
2018/10/15 | 1,665 | 1,671 | 1,618 | 1,619 | -46 | -2.8% | 133,900 |
2018/10/12 | 1,628 | 1,690 | 1,628 | 1,665 | +18 | +1.1% | 95,000 |
2018/10/11 | 1,640 | 1,683 | 1,622 | 1,647 | -80 | -4.6% | 196,300 |
2018/10/10 | 1,749 | 1,780 | 1,715 | 1,727 | -22 | -1.3% | 114,300 |
2018/10/09 | 1,780 | 1,804 | 1,745 | 1,749 | -67 | -3.7% | 138,100 |
2018/10/05 | 1,798 | 1,833 | 1,784 | 1,816 | +26 | +1.5% | 244,300 |
2018/10/04 | 1,762 | 1,802 | 1,738 | 1,790 | +35 | +2% | 141,500 |
2018/10/03 | 1,807 | 1,834 | 1,747 | 1,755 | -53 | -2.9% | 181,600 |
2018/10/02 | 1,835 | 1,841 | 1,802 | 1,808 | -25 | -1.4% | 157,900 |
2018/10/01 | 1,857 | 1,880 | 1,818 | 1,833 | -13 | -0.7% | 136,900 |
1451~
1500
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