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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,700 | 1,717 | 1,683 | 1,711 | -9 | -0.5% | 139,800 |
| 2024/08/20 | 1,670 | 1,727 | 1,669 | 1,720 | +60 | +3.6% | 285,100 |
| 2024/08/19 | 1,647 | 1,667 | 1,643 | 1,660 | +1 | +0.1% | 183,800 |
| 2024/08/16 | 1,643 | 1,666 | 1,629 | 1,659 | +24 | +1.5% | 177,500 |
| 2024/08/15 | 1,629 | 1,643 | 1,605 | 1,635 | +12 | +0.7% | 153,800 |
| 2024/08/14 | 1,629 | 1,636 | 1,612 | 1,623 | -4 | -0.2% | 140,500 |
| 2024/08/13 | 1,627 | 1,632 | 1,606 | 1,627 | ±0 | ±0% | 181,500 |
| 2024/08/09 | 1,619 | 1,628 | 1,594 | 1,627 | +39 | +2.5% | 201,300 |
| 2024/08/08 | 1,555 | 1,601 | 1,551 | 1,588 | +13 | +0.8% | 177,600 |
| 2024/08/07 | 1,575 | 1,614 | 1,557 | 1,575 | -26 | -1.6% | 268,200 |
| 2024/08/06 | 1,550 | 1,610 | 1,550 | 1,601 | +138 | +9.4% | 260,700 |
| 2024/08/05 | 1,545 | 1,571 | 1,440 | 1,463 | -143 | -8.9% | 312,000 |
| 2024/08/02 | 1,635 | 1,642 | 1,591 | 1,606 | -95 | -5.6% | 247,400 |
| 2024/08/01 | 1,709 | 1,711 | 1,681 | 1,701 | -13 | -0.8% | 228,300 |
| 2024/07/31 | 1,678 | 1,720 | 1,678 | 1,714 | +32 | +1.9% | 286,700 |
| 2024/07/30 | 1,664 | 1,703 | 1,645 | 1,682 | +9 | +0.5% | 917,100 |
| 2024/07/29 | 1,660 | 1,673 | 1,655 | 1,673 | +29 | +1.8% | 271,500 |
| 2024/07/26 | 1,642 | 1,688 | 1,634 | 1,644 | -14 | -0.8% | 303,000 |
| 2024/07/25 | 1,679 | 1,720 | 1,642 | 1,658 | -21 | -1.3% | 485,600 |
| 2024/07/24 | 1,641 | 1,701 | 1,619 | 1,679 | +69 | +4.3% | 705,500 |
| 2024/07/23 | 1,571 | 1,613 | 1,571 | 1,610 | +44 | +2.8% | 444,400 |
| 2024/07/22 | 1,593 | 1,600 | 1,560 | 1,566 | -27 | -1.7% | 237,600 |
| 2024/07/19 | 1,599 | 1,612 | 1,582 | 1,593 | +9 | +0.6% | 187,700 |
| 2024/07/18 | 1,563 | 1,606 | 1,558 | 1,584 | +21 | +1.3% | 262,400 |
| 2024/07/17 | 1,598 | 1,602 | 1,562 | 1,563 | -27 | -1.7% | 236,300 |
| 2024/07/16 | 1,578 | 1,597 | 1,573 | 1,590 | +14 | +0.9% | 138,500 |
| 2024/07/12 | 1,537 | 1,585 | 1,537 | 1,576 | +40 | +2.6% | 154,600 |
| 2024/07/11 | 1,559 | 1,560 | 1,536 | 1,536 | -6 | -0.4% | 111,800 |
| 2024/07/10 | 1,550 | 1,555 | 1,526 | 1,542 | -13 | -0.8% | 127,500 |
| 2024/07/09 | 1,538 | 1,563 | 1,535 | 1,555 | +25 | +1.6% | 153,000 |
| 2024/07/08 | 1,519 | 1,530 | 1,515 | 1,530 | +11 | +0.7% | 137,600 |
| 2024/07/05 | 1,520 | 1,527 | 1,512 | 1,519 | -6 | -0.4% | 116,800 |
| 2024/07/04 | 1,540 | 1,540 | 1,517 | 1,525 | -8 | -0.5% | 107,500 |
| 2024/07/03 | 1,539 | 1,549 | 1,532 | 1,533 | -6 | -0.4% | 112,000 |
| 2024/07/02 | 1,520 | 1,541 | 1,518 | 1,539 | +11 | +0.7% | 112,700 |
| 2024/07/01 | 1,539 | 1,545 | 1,519 | 1,528 | ±0 | ±0% | 90,700 |
| 2024/06/28 | 1,549 | 1,551 | 1,528 | 1,528 | -8 | -0.5% | 145,900 |
| 2024/06/27 | 1,527 | 1,538 | 1,515 | 1,536 | -4 | -0.3% | 93,600 |
| 2024/06/26 | 1,536 | 1,548 | 1,527 | 1,540 | +16 | +1% | 130,900 |
| 2024/06/25 | 1,510 | 1,536 | 1,503 | 1,524 | +16 | +1.1% | 182,200 |
| 2024/06/24 | 1,505 | 1,523 | 1,501 | 1,508 | +10 | +0.7% | 104,200 |
| 2024/06/21 | 1,508 | 1,524 | 1,491 | 1,498 | -8 | -0.5% | 160,800 |
| 2024/06/20 | 1,495 | 1,517 | 1,495 | 1,506 | +5 | +0.3% | 113,200 |
| 2024/06/19 | 1,513 | 1,518 | 1,490 | 1,501 | -9 | -0.6% | 77,800 |
| 2024/06/18 | 1,487 | 1,523 | 1,487 | 1,510 | +13 | +0.9% | 100,400 |
| 2024/06/17 | 1,492 | 1,500 | 1,480 | 1,497 | +2 | +0.1% | 130,700 |
| 2024/06/14 | 1,483 | 1,500 | 1,483 | 1,495 | +16 | +1.1% | 174,400 |
| 2024/06/13 | 1,463 | 1,480 | 1,451 | 1,479 | +16 | +1.1% | 168,000 |
| 2024/06/12 | 1,485 | 1,495 | 1,461 | 1,463 | -22 | -1.5% | 90,900 |
| 2024/06/11 | 1,493 | 1,499 | 1,485 | 1,485 | -10 | -0.7% | 75,900 |
151～
200
件表示中 / 6321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 | 168,800円 | +8.8% | +7.4% | 2.73% | 13.05倍 | 2.70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 |
| ＪＭＤＣ | 269,500円 | +32.8% | +31.8% | 0.52% | 28.41倍 | 2.44倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| 松 竹 | 1,231,000円 | -3.5% | -95.9% | 0.24% | - | 1.84倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| シンプレクスＨ | 271,100円 | +15.0% | +20.7% | 1.84% | 21.23倍 | 3.26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 |
| ＤＴＳ | 372,000円 | +8.0% | +5.2% | 2.96% | 16.38倍 | 2.45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
