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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,184 | 1,191 | 1,178 | 1,179 | -11 | -0.9% | 65,800 |
| 2018/01/30 | 1,200 | 1,212 | 1,182 | 1,190 | -5 | -0.4% | 76,500 |
| 2018/01/29 | 1,194 | 1,202 | 1,190 | 1,195 | +4 | +0.3% | 52,500 |
| 2018/01/26 | 1,167 | 1,196 | 1,167 | 1,191 | +28 | +2.4% | 88,100 |
| 2018/01/25 | 1,167 | 1,171 | 1,160 | 1,163 | -10 | -0.9% | 57,500 |
| 2018/01/24 | 1,158 | 1,178 | 1,154 | 1,173 | +20 | +1.7% | 68,200 |
| 2018/01/23 | 1,159 | 1,163 | 1,151 | 1,153 | ±0 | ±0% | 48,800 |
| 2018/01/22 | 1,135 | 1,159 | 1,131 | 1,153 | +8 | +0.7% | 67,300 |
| 2018/01/19 | 1,152 | 1,163 | 1,144 | 1,145 | -10 | -0.9% | 90,100 |
| 2018/01/18 | 1,173 | 1,188 | 1,153 | 1,155 | -10 | -0.9% | 105,700 |
| 2018/01/17 | 1,175 | 1,190 | 1,165 | 1,165 | -19 | -1.6% | 65,400 |
| 2018/01/16 | 1,176 | 1,186 | 1,163 | 1,184 | +1 | +0.1% | 83,700 |
| 2018/01/15 | 1,200 | 1,205 | 1,181 | 1,183 | -4 | -0.3% | 43,900 |
| 2018/01/12 | 1,174 | 1,208 | 1,174 | 1,187 | +7 | +0.6% | 86,600 |
| 2018/01/11 | 1,180 | 1,207 | 1,175 | 1,180 | -3 | -0.3% | 123,300 |
| 2018/01/10 | 1,210 | 1,214 | 1,178 | 1,183 | -28 | -2.3% | 109,600 |
| 2018/01/09 | 1,232 | 1,233 | 1,209 | 1,211 | -30 | -2.4% | 51,800 |
| 2018/01/05 | 1,247 | 1,247 | 1,236 | 1,241 | +3 | +0.2% | 57,400 |
| 2018/01/04 | 1,247 | 1,247 | 1,228 | 1,238 | +19 | +1.6% | 77,800 |
| 2017/12/29 | 1,231 | 1,231 | 1,213 | 1,219 | -5 | -0.4% | 39,400 |
| 2017/12/28 | 1,230 | 1,245 | 1,224 | 1,224 | -4 | -0.3% | 67,500 |
| 2017/12/27 | 1,198 | 1,234 | 1,198 | 1,228 | +15 | +1.2% | 56,200 |
| 2017/12/26 | 1,220 | 1,236 | 1,200 | 1,213 | -6 | -0.5% | 80,500 |
| 2017/12/25 | 1,194 | 1,223 | 1,194 | 1,219 | +20 | +1.7% | 69,900 |
| 2017/12/22 | 1,172 | 1,216 | 1,172 | 1,199 | +27 | +2.3% | 88,100 |
| 2017/12/21 | 1,202 | 1,214 | 1,171 | 1,172 | -38 | -3.1% | 193,800 |
| 2017/12/20 | 1,224 | 1,241 | 1,210 | 1,210 | -29 | -2.3% | 95,800 |
| 2017/12/19 | 1,264 | 1,268 | 1,238 | 1,239 | -26 | -2.1% | 76,900 |
| 2017/12/18 | 1,281 | 1,282 | 1,265 | 1,265 | -16 | -1.2% | 64,800 |
| 2017/12/15 | 1,256 | 1,287 | 1,249 | 1,281 | +23 | +1.8% | 109,900 |
| 2017/12/14 | 1,265 | 1,279 | 1,255 | 1,258 | -6 | -0.5% | 67,400 |
| 2017/12/13 | 1,283 | 1,283 | 1,250 | 1,264 | -15 | -1.2% | 89,900 |
| 2017/12/12 | 1,268 | 1,290 | 1,263 | 1,279 | +13 | +1% | 108,300 |
| 2017/12/11 | 1,277 | 1,284 | 1,257 | 1,266 | -8 | -0.6% | 58,400 |
| 2017/12/08 | 1,253 | 1,279 | 1,253 | 1,274 | +5 | +0.4% | 88,000 |
| 2017/12/07 | 1,236 | 1,272 | 1,236 | 1,269 | +35 | +2.8% | 69,700 |
| 2017/12/06 | 1,220 | 1,267 | 1,216 | 1,234 | +8 | +0.7% | 114,300 |
| 2017/12/05 | 1,238 | 1,238 | 1,214 | 1,226 | -26 | -2.1% | 74,400 |
| 2017/12/04 | 1,238 | 1,282 | 1,238 | 1,252 | +20 | +1.6% | 172,900 |
| 2017/12/01 | 1,232 | 1,261 | 1,217 | 1,232 | -5 | -0.4% | 156,100 |
| 2017/11/30 | 1,230 | 1,237 | 1,205 | 1,237 | +7 | +0.6% | 131,300 |
| 2017/11/29 | 1,236 | 1,242 | 1,214 | 1,230 | +13 | +1.1% | 79,500 |
| 2017/11/28 | 1,239 | 1,239 | 1,216 | 1,217 | -17 | -1.4% | 59,600 |
| 2017/11/27 | 1,256 | 1,265 | 1,230 | 1,234 | -12 | -1% | 100,600 |
| 2017/11/24 | 1,232 | 1,253 | 1,225 | 1,246 | +12 | +1% | 63,800 |
| 2017/11/22 | 1,253 | 1,265 | 1,221 | 1,234 | -11 | -0.9% | 140,400 |
| 2017/11/21 | 1,251 | 1,259 | 1,230 | 1,245 | +27 | +2.2% | 177,700 |
| 2017/11/20 | 1,178 | 1,221 | 1,172 | 1,218 | +46 | +3.9% | 249,100 |
| 2017/11/17 | 1,170 | 1,199 | 1,158 | 1,172 | +52 | +4.6% | 217,700 |
| 2017/11/16 | 1,090 | 1,128 | 1,086 | 1,120 | +23 | +2.1% | 99,300 |
1651～
1700
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
