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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,818 | 1,829 | 1,772 | 1,788 | -50 | -2.7% | 140,200 |
2018/09/05 | 1,851 | 1,890 | 1,817 | 1,838 | +2 | +0.1% | 228,300 |
2018/09/04 | 1,812 | 1,850 | 1,804 | 1,836 | +32 | +1.8% | 99,500 |
2018/09/03 | 1,782 | 1,839 | 1,780 | 1,804 | +18 | +1% | 133,700 |
2018/08/31 | 1,752 | 1,797 | 1,747 | 1,786 | +21 | +1.2% | 105,100 |
2018/08/30 | 1,700 | 1,776 | 1,680 | 1,765 | +69 | +4.1% | 228,200 |
2018/08/29 | 1,715 | 1,718 | 1,680 | 1,696 | -22 | -1.3% | 161,100 |
2018/08/28 | 1,777 | 1,777 | 1,706 | 1,718 | -39 | -2.2% | 119,000 |
2018/08/27 | 1,763 | 1,782 | 1,751 | 1,757 | +18 | +1% | 109,100 |
2018/08/24 | 1,738 | 1,752 | 1,720 | 1,739 | +10 | +0.6% | 85,500 |
2018/08/23 | 1,736 | 1,747 | 1,691 | 1,729 | ±0 | ±0% | 110,700 |
2018/08/22 | 1,679 | 1,729 | 1,675 | 1,729 | +57 | +3.4% | 131,400 |
2018/08/21 | 1,650 | 1,677 | 1,639 | 1,672 | +17 | +1% | 93,000 |
2018/08/20 | 1,655 | 1,665 | 1,651 | 1,655 | -6 | -0.4% | 60,900 |
2018/08/17 | 1,670 | 1,702 | 1,653 | 1,661 | -1 | -0.1% | 92,500 |
2018/08/16 | 1,673 | 1,708 | 1,652 | 1,662 | -30 | -1.8% | 123,200 |
2018/08/15 | 1,687 | 1,712 | 1,670 | 1,692 | +5 | +0.3% | 81,400 |
2018/08/14 | 1,666 | 1,695 | 1,649 | 1,687 | +30 | +1.8% | 100,700 |
2018/08/13 | 1,650 | 1,666 | 1,647 | 1,657 | -5 | -0.3% | 105,000 |
2018/08/10 | 1,647 | 1,671 | 1,645 | 1,662 | +11 | +0.7% | 72,100 |
2018/08/09 | 1,650 | 1,680 | 1,648 | 1,651 | +1 | +0.1% | 90,700 |
2018/08/08 | 1,658 | 1,697 | 1,645 | 1,650 | -4 | -0.2% | 127,400 |
2018/08/07 | 1,650 | 1,686 | 1,643 | 1,654 | +11 | +0.7% | 165,000 |
2018/08/06 | 1,595 | 1,658 | 1,595 | 1,643 | +73 | +4.6% | 228,400 |
2018/08/03 | 1,546 | 1,590 | 1,544 | 1,570 | +97 | +6.6% | 206,600 |
2018/08/02 | 1,463 | 1,547 | 1,456 | 1,473 | +32 | +2.2% | 221,100 |
2018/08/01 | 1,537 | 1,537 | 1,429 | 1,441 | -103 | -6.7% | 179,900 |
2018/07/31 | 1,508 | 1,556 | 1,508 | 1,544 | +4 | +0.3% | 153,400 |
2018/07/30 | 1,449 | 1,543 | 1,448 | 1,540 | +101 | +7% | 258,000 |
2018/07/27 | 1,459 | 1,459 | 1,422 | 1,439 | -7 | -0.5% | 57,900 |
2018/07/26 | 1,459 | 1,475 | 1,426 | 1,446 | -2 | -0.1% | 56,400 |
2018/07/25 | 1,413 | 1,448 | 1,402 | 1,448 | +45 | +3.2% | 55,900 |
2018/07/24 | 1,413 | 1,419 | 1,399 | 1,403 | +4 | +0.3% | 24,500 |
2018/07/23 | 1,391 | 1,403 | 1,384 | 1,399 | -2 | -0.1% | 24,800 |
2018/07/20 | 1,423 | 1,423 | 1,377 | 1,401 | -23 | -1.6% | 54,000 |
2018/07/19 | 1,425 | 1,427 | 1,400 | 1,424 | -3 | -0.2% | 60,000 |
1501~
1550
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