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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/09/28 | 1,893 | 1,893 | 1,829 | 1,846 | -8 | -0.4% | 175,100 |
2018/09/27 | 1,906 | 1,937 | 1,853 | 1,854 | -90 | -4.6% | 172,800 |
2018/09/26 | 1,892 | 1,959 | 1,866 | 1,944 | +66 | +3.5% | 295,800 |
2018/09/25 | 1,908 | 1,919 | 1,809 | 1,878 | -70 | -3.6% | 310,800 |
2018/09/21 | 1,895 | 1,948 | 1,895 | 1,948 | +73 | +3.9% | 217,300 |
2018/09/20 | 1,878 | 1,885 | 1,841 | 1,875 | ±0 | ±0% | 108,800 |
2018/09/19 | 1,855 | 1,881 | 1,824 | 1,875 | +50 | +2.7% | 142,400 |
2018/09/18 | 1,842 | 1,842 | 1,812 | 1,825 | -11 | -0.6% | 76,600 |
2018/09/14 | 1,807 | 1,847 | 1,807 | 1,836 | +37 | +2.1% | 165,700 |
2018/09/13 | 1,800 | 1,825 | 1,773 | 1,799 | +19 | +1.1% | 64,500 |
2018/09/12 | 1,813 | 1,836 | 1,766 | 1,780 | -31 | -1.7% | 116,900 |
2018/09/11 | 1,780 | 1,833 | 1,779 | 1,811 | +53 | +3% | 146,400 |
2018/09/10 | 1,738 | 1,769 | 1,725 | 1,758 | +20 | +1.2% | 168,400 |
2018/09/07 | 1,757 | 1,765 | 1,726 | 1,738 | -50 | -2.8% | 119,700 |
1451~
1500
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