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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,385 | 1,415 | 1,356 | 1,393 | +24 | +1.8% | 121,000 |
2018/06/26 | 1,371 | 1,373 | 1,347 | 1,369 | -8 | -0.6% | 45,600 |
2018/06/25 | 1,406 | 1,415 | 1,373 | 1,377 | -28 | -2% | 77,100 |
2018/06/22 | 1,377 | 1,411 | 1,375 | 1,405 | +15 | +1.1% | 68,800 |
2018/06/21 | 1,390 | 1,412 | 1,387 | 1,390 | -13 | -0.9% | 45,300 |
2018/06/20 | 1,387 | 1,412 | 1,375 | 1,403 | +8 | +0.6% | 90,600 |
2018/06/19 | 1,416 | 1,427 | 1,390 | 1,395 | -22 | -1.6% | 53,200 |
2018/06/18 | 1,445 | 1,452 | 1,414 | 1,417 | -28 | -1.9% | 99,300 |
2018/06/15 | 1,454 | 1,466 | 1,434 | 1,445 | -9 | -0.6% | 92,700 |
2018/06/14 | 1,467 | 1,481 | 1,451 | 1,454 | -24 | -1.6% | 47,800 |
2018/06/13 | 1,485 | 1,492 | 1,474 | 1,478 | -3 | -0.2% | 68,600 |
2018/06/12 | 1,471 | 1,484 | 1,471 | 1,481 | +12 | +0.8% | 31,700 |
2018/06/11 | 1,478 | 1,480 | 1,459 | 1,469 | -9 | -0.6% | 60,300 |
2018/06/08 | 1,474 | 1,497 | 1,474 | 1,478 | -7 | -0.5% | 143,400 |
2018/06/07 | 1,495 | 1,514 | 1,481 | 1,485 | +6 | +0.4% | 142,200 |
2018/06/06 | 1,452 | 1,483 | 1,452 | 1,479 | +27 | +1.9% | 93,700 |
2018/06/05 | 1,434 | 1,462 | 1,424 | 1,452 | +24 | +1.7% | 95,100 |
2018/06/04 | 1,459 | 1,459 | 1,418 | 1,428 | -3 | -0.2% | 58,500 |
2018/06/01 | 1,448 | 1,462 | 1,422 | 1,431 | -14 | -1% | 78,200 |
2018/05/31 | 1,423 | 1,449 | 1,409 | 1,445 | +28 | +2% | 116,400 |
2018/05/30 | 1,385 | 1,433 | 1,379 | 1,417 | +15 | +1.1% | 52,100 |
2018/05/29 | 1,439 | 1,440 | 1,396 | 1,402 | -40 | -2.8% | 76,900 |
2018/05/28 | 1,389 | 1,447 | 1,389 | 1,442 | +71 | +5.2% | 99,200 |
2018/05/25 | 1,370 | 1,388 | 1,367 | 1,371 | ±0 | ±0% | 86,200 |
2018/05/24 | 1,395 | 1,395 | 1,365 | 1,371 | -19 | -1.4% | 84,000 |
2018/05/23 | 1,385 | 1,399 | 1,376 | 1,390 | ±0 | ±0% | 33,800 |
2018/05/22 | 1,411 | 1,411 | 1,380 | 1,390 | -21 | -1.5% | 24,600 |
2018/05/21 | 1,404 | 1,420 | 1,404 | 1,411 | +6 | +0.4% | 41,200 |
2018/05/18 | 1,420 | 1,420 | 1,388 | 1,405 | -15 | -1.1% | 64,400 |
2018/05/17 | 1,436 | 1,436 | 1,407 | 1,420 | -12 | -0.8% | 55,900 |
2018/05/16 | 1,420 | 1,459 | 1,420 | 1,432 | +4 | +0.3% | 43,200 |
2018/05/15 | 1,458 | 1,458 | 1,416 | 1,428 | -32 | -2.2% | 42,700 |
2018/05/14 | 1,449 | 1,466 | 1,426 | 1,460 | +16 | +1.1% | 53,000 |
2018/05/11 | 1,418 | 1,445 | 1,417 | 1,444 | +21 | +1.5% | 74,000 |
2018/05/10 | 1,454 | 1,454 | 1,413 | 1,423 | -27 | -1.9% | 57,700 |
2018/05/09 | 1,461 | 1,485 | 1,434 | 1,450 | -11 | -0.8% | 131,900 |
2018/05/08 | 1,461 | 1,486 | 1,456 | 1,461 | +5 | +0.3% | 60,200 |
2018/05/07 | 1,462 | 1,464 | 1,431 | 1,456 | -19 | -1.3% | 71,800 |
2018/05/02 | 1,493 | 1,535 | 1,466 | 1,475 | -14 | -0.9% | 279,000 |
2018/05/01 | 1,473 | 1,513 | 1,410 | 1,489 | +226 | +17.9% | 487,900 |
2018/04/27 | 1,281 | 1,286 | 1,250 | 1,263 | -9 | -0.7% | 62,900 |
2018/04/26 | 1,270 | 1,275 | 1,252 | 1,272 | +9 | +0.7% | 56,300 |
2018/04/25 | 1,253 | 1,268 | 1,237 | 1,263 | +18 | +1.4% | 64,700 |
2018/04/24 | 1,238 | 1,253 | 1,234 | 1,245 | +14 | +1.1% | 46,600 |
2018/04/23 | 1,238 | 1,238 | 1,222 | 1,231 | -5 | -0.4% | 31,600 |
2018/04/20 | 1,214 | 1,244 | 1,214 | 1,236 | +11 | +0.9% | 65,600 |
2018/04/19 | 1,217 | 1,229 | 1,211 | 1,225 | +11 | +0.9% | 37,200 |
2018/04/18 | 1,207 | 1,220 | 1,206 | 1,214 | +9 | +0.7% | 43,100 |
2018/04/17 | 1,220 | 1,231 | 1,195 | 1,205 | -27 | -2.2% | 55,500 |
2018/04/16 | 1,221 | 1,245 | 1,221 | 1,232 | +3 | +0.2% | 45,200 |
1551~
1600
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