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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,752 | 1,797 | 1,747 | 1,786 | +21 | +1.2% | 105,100 |
| 2018/08/30 | 1,700 | 1,776 | 1,680 | 1,765 | +69 | +4.1% | 228,200 |
| 2018/08/29 | 1,715 | 1,718 | 1,680 | 1,696 | -22 | -1.3% | 161,100 |
| 2018/08/28 | 1,777 | 1,777 | 1,706 | 1,718 | -39 | -2.2% | 119,000 |
| 2018/08/27 | 1,763 | 1,782 | 1,751 | 1,757 | +18 | +1% | 109,100 |
| 2018/08/24 | 1,738 | 1,752 | 1,720 | 1,739 | +10 | +0.6% | 85,500 |
| 2018/08/23 | 1,736 | 1,747 | 1,691 | 1,729 | ±0 | ±0% | 110,700 |
| 2018/08/22 | 1,679 | 1,729 | 1,675 | 1,729 | +57 | +3.4% | 131,400 |
| 2018/08/21 | 1,650 | 1,677 | 1,639 | 1,672 | +17 | +1% | 93,000 |
| 2018/08/20 | 1,655 | 1,665 | 1,651 | 1,655 | -6 | -0.4% | 60,900 |
| 2018/08/17 | 1,670 | 1,702 | 1,653 | 1,661 | -1 | -0.1% | 92,500 |
| 2018/08/16 | 1,673 | 1,708 | 1,652 | 1,662 | -30 | -1.8% | 123,200 |
| 2018/08/15 | 1,687 | 1,712 | 1,670 | 1,692 | +5 | +0.3% | 81,400 |
| 2018/08/14 | 1,666 | 1,695 | 1,649 | 1,687 | +30 | +1.8% | 100,700 |
| 2018/08/13 | 1,650 | 1,666 | 1,647 | 1,657 | -5 | -0.3% | 105,000 |
| 2018/08/10 | 1,647 | 1,671 | 1,645 | 1,662 | +11 | +0.7% | 72,100 |
| 2018/08/09 | 1,650 | 1,680 | 1,648 | 1,651 | +1 | +0.1% | 90,700 |
| 2018/08/08 | 1,658 | 1,697 | 1,645 | 1,650 | -4 | -0.2% | 127,400 |
| 2018/08/07 | 1,650 | 1,686 | 1,643 | 1,654 | +11 | +0.7% | 165,000 |
| 2018/08/06 | 1,595 | 1,658 | 1,595 | 1,643 | +73 | +4.6% | 228,400 |
| 2018/08/03 | 1,546 | 1,590 | 1,544 | 1,570 | +97 | +6.6% | 206,600 |
| 2018/08/02 | 1,463 | 1,547 | 1,456 | 1,473 | +32 | +2.2% | 221,100 |
| 2018/08/01 | 1,537 | 1,537 | 1,429 | 1,441 | -103 | -6.7% | 179,900 |
| 2018/07/31 | 1,508 | 1,556 | 1,508 | 1,544 | +4 | +0.3% | 153,400 |
| 2018/07/30 | 1,449 | 1,543 | 1,448 | 1,540 | +101 | +7% | 258,000 |
| 2018/07/27 | 1,459 | 1,459 | 1,422 | 1,439 | -7 | -0.5% | 57,900 |
| 2018/07/26 | 1,459 | 1,475 | 1,426 | 1,446 | -2 | -0.1% | 56,400 |
| 2018/07/25 | 1,413 | 1,448 | 1,402 | 1,448 | +45 | +3.2% | 55,900 |
| 2018/07/24 | 1,413 | 1,419 | 1,399 | 1,403 | +4 | +0.3% | 24,500 |
| 2018/07/23 | 1,391 | 1,403 | 1,384 | 1,399 | -2 | -0.1% | 24,800 |
| 2018/07/20 | 1,423 | 1,423 | 1,377 | 1,401 | -23 | -1.6% | 54,000 |
| 2018/07/19 | 1,425 | 1,427 | 1,400 | 1,424 | -3 | -0.2% | 60,000 |
| 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 |
1701～
1750
件表示中 / 6416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 | 234,700円 | +8.8% | +7.4% | 1.96% | 18.16倍 | 3.53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 |
| Ｓａｎｓａｎ | 190,600円 | +23.5% | +160.7% | 0.00% | 48.18倍 | 16.12倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ＴＫＣ | 451,500円 | +6.4% | +1.0% | 2.44% | 20.31倍 | 2.23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 |
| サイボウズ | 411,500円 | +25.4% | +69.3% | 0.97% | 30.30倍 | 13.31倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ＤＴＳ | 510,000円 | +7.2% | +2.5% | 2.75% | 18.64倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
