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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 1,239 | 1,245 | 1,219 | 1,229 | -9 | -0.7% | 58,300 |
2018/04/12 | 1,245 | 1,264 | 1,232 | 1,238 | -10 | -0.8% | 63,200 |
2018/04/11 | 1,271 | 1,277 | 1,241 | 1,248 | -27 | -2.1% | 61,800 |
2018/04/10 | 1,300 | 1,300 | 1,269 | 1,275 | -27 | -2.1% | 81,800 |
2018/04/09 | 1,314 | 1,314 | 1,294 | 1,302 | -33 | -2.5% | 87,700 |
2018/04/06 | 1,339 | 1,347 | 1,325 | 1,335 | +6 | +0.5% | 61,400 |
2018/04/05 | 1,340 | 1,340 | 1,318 | 1,329 | -2 | -0.2% | 39,500 |
2018/04/04 | 1,310 | 1,341 | 1,295 | 1,331 | +22 | +1.7% | 74,700 |
2018/04/03 | 1,290 | 1,322 | 1,281 | 1,309 | +2 | +0.2% | 42,300 |
2018/04/02 | 1,322 | 1,331 | 1,305 | 1,307 | -20 | -1.5% | 50,100 |
2018/03/30 | 1,338 | 1,341 | 1,319 | 1,327 | -1 | -0.1% | 55,100 |
2018/03/29 | 1,338 | 1,349 | 1,309 | 1,328 | +6 | +0.5% | 87,000 |
2018/03/28 | 1,302 | 1,349 | 1,302 | 1,322 | -33 | -2.4% | 93,200 |
2018/03/27 | 1,328 | 1,359 | 1,326 | 1,355 | +40 | +3% | 95,400 |
2018/03/26 | 1,316 | 1,347 | 1,297 | 1,315 | -23 | -1.7% | 74,500 |
2018/03/23 | 1,357 | 1,387 | 1,332 | 1,338 | -79 | -5.6% | 120,600 |
2018/03/22 | 1,422 | 1,435 | 1,405 | 1,417 | +4 | +0.3% | 77,500 |
2018/03/20 | 1,400 | 1,422 | 1,376 | 1,413 | -13 | -0.9% | 66,500 |
2018/03/19 | 1,481 | 1,481 | 1,417 | 1,426 | -55 | -3.7% | 88,000 |
2018/03/16 | 1,472 | 1,495 | 1,472 | 1,481 | +9 | +0.6% | 74,300 |
2018/03/15 | 1,474 | 1,475 | 1,439 | 1,472 | -2 | -0.1% | 111,800 |
2018/03/14 | 1,425 | 1,480 | 1,411 | 1,474 | +53 | +3.7% | 182,000 |
2018/03/13 | 1,397 | 1,422 | 1,378 | 1,421 | +45 | +3.3% | 193,600 |
2018/03/12 | 1,370 | 1,399 | 1,366 | 1,376 | +21 | +1.5% | 249,400 |
2018/03/09 | 1,326 | 1,366 | 1,311 | 1,355 | +56 | +4.3% | 329,200 |
2018/03/08 | 1,328 | 1,333 | 1,290 | 1,299 | +1 | +0.1% | 206,400 |
2018/03/07 | 1,254 | 1,306 | 1,238 | 1,298 | +45 | +3.6% | 227,700 |
2018/03/06 | 1,217 | 1,260 | 1,208 | 1,253 | +46 | +3.8% | 159,800 |
2018/03/05 | 1,212 | 1,217 | 1,198 | 1,207 | -6 | -0.5% | 126,400 |
2018/03/02 | 1,197 | 1,221 | 1,195 | 1,213 | -2 | -0.2% | 117,600 |
2018/03/01 | 1,217 | 1,221 | 1,198 | 1,215 | -2 | -0.2% | 96,700 |
2018/02/28 | 1,215 | 1,233 | 1,206 | 1,217 | -2 | -0.2% | 144,900 |
2018/02/27 | 1,244 | 1,246 | 1,209 | 1,219 | -25 | -2% | 75,900 |
2018/02/26 | 1,222 | 1,249 | 1,215 | 1,244 | +26 | +2.1% | 93,500 |
2018/02/23 | 1,219 | 1,228 | 1,213 | 1,218 | ±0 | ±0% | 48,600 |
2018/02/22 | 1,233 | 1,244 | 1,213 | 1,218 | -28 | -2.2% | 89,400 |
1601~
1650
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