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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,499 | 1,558 | 1,420 | 1,427 | +14 | +1% | 427,400 |
2018/07/17 | 1,370 | 1,414 | 1,359 | 1,413 | +54 | +4% | 84,100 |
2018/07/13 | 1,350 | 1,366 | 1,347 | 1,359 | +19 | +1.4% | 24,300 |
2018/07/12 | 1,319 | 1,346 | 1,313 | 1,340 | +31 | +2.4% | 25,000 |
2018/07/11 | 1,320 | 1,330 | 1,301 | 1,309 | -30 | -2.2% | 36,900 |
2018/07/10 | 1,354 | 1,361 | 1,339 | 1,339 | -18 | -1.3% | 39,600 |
2018/07/09 | 1,328 | 1,358 | 1,320 | 1,357 | +29 | +2.2% | 37,700 |
2018/07/06 | 1,301 | 1,334 | 1,290 | 1,328 | +27 | +2.1% | 54,100 |
2018/07/05 | 1,354 | 1,354 | 1,299 | 1,301 | -61 | -4.5% | 95,700 |
2018/07/04 | 1,357 | 1,383 | 1,332 | 1,362 | -6 | -0.4% | 75,500 |
2018/07/03 | 1,359 | 1,386 | 1,359 | 1,368 | +10 | +0.7% | 68,700 |
2018/07/02 | 1,353 | 1,372 | 1,347 | 1,358 | -3 | -0.2% | 105,200 |
2018/06/29 | 1,368 | 1,370 | 1,339 | 1,361 | +11 | +0.8% | 45,900 |
2018/06/28 | 1,373 | 1,383 | 1,338 | 1,350 | -43 | -3.1% | 74,200 |
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 |
1551~
1600
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