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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,485 | 1,487 | 1,468 | 1,470 | -21 | -1.4% | 116,100 |
2023/09/25 | 1,473 | 1,494 | 1,465 | 1,491 | +28 | +1.9% | 174,500 |
2023/09/22 | 1,445 | 1,471 | 1,445 | 1,463 | +18 | +1.2% | 162,400 |
2023/09/21 | 1,447 | 1,451 | 1,431 | 1,445 | -3 | -0.2% | 147,100 |
2023/09/20 | 1,469 | 1,476 | 1,448 | 1,448 | -23 | -1.6% | 195,000 |
2023/09/19 | 1,489 | 1,496 | 1,457 | 1,471 | -17 | -1.1% | 253,900 |
2023/09/15 | 1,496 | 1,498 | 1,483 | 1,488 | ±0 | ±0% | 215,500 |
2023/09/14 | 1,491 | 1,499 | 1,477 | 1,488 | -4 | -0.3% | 199,400 |
2023/09/13 | 1,485 | 1,499 | 1,478 | 1,492 | -5 | -0.3% | 209,000 |
2023/09/12 | 1,497 | 1,520 | 1,492 | 1,497 | +6 | +0.4% | 150,500 |
2023/09/11 | 1,510 | 1,513 | 1,486 | 1,491 | -25 | -1.6% | 120,800 |
2023/09/08 | 1,524 | 1,545 | 1,511 | 1,516 | -14 | -0.9% | 243,700 |
2023/09/07 | 1,535 | 1,542 | 1,520 | 1,530 | -19 | -1.2% | 245,500 |
2023/09/06 | 1,562 | 1,565 | 1,541 | 1,549 | -5 | -0.3% | 224,800 |
2023/09/05 | 1,553 | 1,565 | 1,543 | 1,554 | -6 | -0.4% | 217,900 |
2023/09/04 | 1,567 | 1,572 | 1,555 | 1,560 | -15 | -1% | 200,000 |
2023/09/01 | 1,566 | 1,585 | 1,559 | 1,575 | +18 | +1.2% | 445,000 |
2023/08/31 | 1,546 | 1,563 | 1,541 | 1,557 | +24 | +1.6% | 499,400 |
2023/08/30 | 1,538 | 1,546 | 1,520 | 1,533 | +7 | +0.5% | 277,300 |
2023/08/29 | 1,515 | 1,534 | 1,511 | 1,526 | +19 | +1.3% | 254,900 |
2023/08/28 | 1,498 | 1,510 | 1,487 | 1,507 | +20 | +1.3% | 172,200 |
2023/08/25 | 1,467 | 1,488 | 1,448 | 1,487 | +12 | +0.8% | 162,900 |
2023/08/24 | 1,483 | 1,497 | 1,475 | 1,475 | +6 | +0.4% | 209,400 |
2023/08/23 | 1,469 | 1,473 | 1,443 | 1,469 | +6 | +0.4% | 165,700 |
2023/08/22 | 1,445 | 1,465 | 1,437 | 1,463 | +24 | +1.7% | 262,700 |
2023/08/21 | 1,441 | 1,446 | 1,433 | 1,439 | -2 | -0.1% | 168,200 |
2023/08/18 | 1,459 | 1,459 | 1,437 | 1,441 | -23 | -1.6% | 209,600 |
2023/08/17 | 1,463 | 1,466 | 1,449 | 1,464 | +1 | +0.1% | 187,100 |
2023/08/16 | 1,462 | 1,478 | 1,459 | 1,463 | -17 | -1.1% | 170,300 |
2023/08/15 | 1,490 | 1,490 | 1,475 | 1,480 | +8 | +0.5% | 171,600 |
2023/08/14 | 1,475 | 1,497 | 1,466 | 1,472 | +15 | +1% | 299,300 |
2023/08/10 | 1,454 | 1,467 | 1,446 | 1,457 | -9 | -0.6% | 304,200 |
2023/08/09 | 1,480 | 1,484 | 1,453 | 1,466 | -10 | -0.7% | 338,100 |
2023/08/08 | 1,493 | 1,495 | 1,458 | 1,476 | -26 | -1.7% | 388,400 |
2023/08/07 | 1,498 | 1,510 | 1,481 | 1,502 | -1 | -0.1% | 351,800 |
2023/08/04 | 1,518 | 1,521 | 1,495 | 1,503 | -25 | -1.6% | 395,600 |
2023/08/03 | 1,514 | 1,537 | 1,507 | 1,528 | +1 | +0.1% | 343,400 |
2023/08/02 | 1,508 | 1,536 | 1,501 | 1,527 | +10 | +0.7% | 476,700 |
2023/08/01 | 1,537 | 1,537 | 1,509 | 1,517 | -32 | -2.1% | 649,300 |
2023/07/31 | 1,590 | 1,594 | 1,528 | 1,549 | -36 | -2.3% | 1,080,500 |
2023/07/28 | 1,700 | 1,700 | 1,552 | 1,585 | -221 | -12.2% | 2,627,100 |
2023/07/27 | 1,780 | 1,807 | 1,771 | 1,806 | +14 | +0.8% | 246,000 |
2023/07/26 | 1,775 | 1,794 | 1,770 | 1,792 | +6 | +0.3% | 206,800 |
2023/07/25 | 1,794 | 1,802 | 1,774 | 1,786 | -4 | -0.2% | 209,100 |
2023/07/24 | 1,788 | 1,798 | 1,773 | 1,790 | +8 | +0.4% | 240,000 |
2023/07/21 | 1,778 | 1,791 | 1,755 | 1,782 | -13 | -0.7% | 229,000 |
2023/07/20 | 1,852 | 1,852 | 1,795 | 1,795 | -58 | -3.1% | 235,400 |
2023/07/19 | 1,848 | 1,858 | 1,831 | 1,853 | +14 | +0.8% | 296,200 |
2023/07/18 | 1,820 | 1,847 | 1,818 | 1,839 | +6 | +0.3% | 269,600 |
2023/07/14 | 1,825 | 1,846 | 1,813 | 1,833 | +20 | +1.1% | 325,100 |
151~
200
件表示中 / 6100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 | 154,500円 | +18.3% | +6.5% | 2.72% | 13.82倍 | 2.66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 |
フリー | 295,000円 | +32.2% | - | 0.00% | - | 8.56倍 |
|
クラウド型の会計や人事労務ソフトなどのSaaS開発。主要顧客は個人事業主や中小企業 |
シンプレクスH | 269,500円 | +13.0% | +20.7% | 1.86% | 21.54倍 | 3.33倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
ANYCOLOR | 232,600円 | +30.2% | +34.4% | 0.00% | 16.14倍 | 8.11倍 |
|
ライブ配信などを行うVチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
Appier | 133,300円 | +30.6% | +88.4% | 0.00% | 71.59倍 | 4.67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