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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,256 | 1,258 | 1,233 | 1,246 | -16 | -1.3% | 86,200 |
2018/02/20 | 1,250 | 1,274 | 1,245 | 1,262 | +5 | +0.4% | 103,900 |
2018/02/19 | 1,260 | 1,273 | 1,235 | 1,257 | -1 | -0.1% | 115,000 |
2018/02/16 | 1,197 | 1,264 | 1,190 | 1,258 | +99 | +8.5% | 280,200 |
2018/02/15 | 1,187 | 1,196 | 1,154 | 1,159 | -44 | -3.7% | 100,500 |
2018/02/14 | 1,240 | 1,245 | 1,186 | 1,203 | -19 | -1.6% | 113,300 |
2018/02/13 | 1,186 | 1,237 | 1,186 | 1,222 | +48 | +4.1% | 232,000 |
2018/02/09 | 1,122 | 1,184 | 1,122 | 1,174 | +82 | +7.5% | 230,700 |
2018/02/08 | 1,080 | 1,110 | 1,067 | 1,092 | +5 | +0.5% | 126,300 |
2018/02/07 | 1,136 | 1,140 | 1,087 | 1,087 | -8 | -0.7% | 87,700 |
2018/02/06 | 1,104 | 1,128 | 1,072 | 1,095 | -99 | -8.3% | 129,600 |
2018/02/05 | 1,214 | 1,222 | 1,180 | 1,194 | -31 | -2.5% | 84,900 |
2018/02/02 | 1,214 | 1,230 | 1,210 | 1,225 | +14 | +1.2% | 94,700 |
2018/02/01 | 1,181 | 1,211 | 1,181 | 1,211 | +32 | +2.7% | 64,200 |
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 |
1651~
1700
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