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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 1,440 | 1,468 | 1,422 | 1,467 | +35 | +2.4% | 250,400 |
2023/10/23 | 1,450 | 1,468 | 1,424 | 1,432 | -14 | -1% | 305,600 |
2023/10/20 | 1,449 | 1,454 | 1,439 | 1,446 | -9 | -0.6% | 164,700 |
2023/10/19 | 1,456 | 1,474 | 1,451 | 1,455 | -24 | -1.6% | 143,500 |
2023/10/18 | 1,470 | 1,482 | 1,442 | 1,479 | +5 | +0.3% | 212,900 |
2023/10/17 | 1,455 | 1,485 | 1,455 | 1,474 | +28 | +1.9% | 162,100 |
2023/10/16 | 1,449 | 1,456 | 1,439 | 1,446 | -7 | -0.5% | 182,200 |
2023/10/13 | 1,480 | 1,488 | 1,450 | 1,453 | -36 | -2.4% | 175,500 |
2023/10/12 | 1,464 | 1,490 | 1,457 | 1,489 | +26 | +1.8% | 149,200 |
2023/10/11 | 1,483 | 1,484 | 1,453 | 1,463 | -24 | -1.6% | 166,600 |
2023/10/10 | 1,490 | 1,495 | 1,483 | 1,487 | -5 | -0.3% | 129,700 |
2023/10/06 | 1,500 | 1,505 | 1,480 | 1,492 | +4 | +0.3% | 153,600 |
2023/10/05 | 1,470 | 1,488 | 1,460 | 1,488 | +17 | +1.2% | 155,200 |
2023/10/04 | 1,470 | 1,480 | 1,456 | 1,471 | -11 | -0.7% | 202,600 |
2023/10/03 | 1,484 | 1,498 | 1,476 | 1,482 | +7 | +0.5% | 198,100 |
2023/10/02 | 1,510 | 1,513 | 1,474 | 1,475 | -31 | -2.1% | 279,900 |
2023/09/29 | 1,499 | 1,506 | 1,485 | 1,506 | +18 | +1.2% | 331,800 |
2023/09/28 | 1,493 | 1,500 | 1,477 | 1,488 | -5 | -0.3% | 173,100 |
2023/09/27 | 1,459 | 1,498 | 1,453 | 1,493 | +23 | +1.6% | 271,900 |
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 |
251~
300
件表示中 / 6219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 | 194,700円 | +18.3% | +6.5% | 2.16% | 17.43倍 | 3.31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 | - | - | 1.58% | - | - |
|
- |
さくら | 478,000円 | +32.9% | +220.7% | 0.08% | 123.35倍 | 6.88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 | 394,500円 | +8.0% | +5.2% | 2.79% | 18.15倍 | 2.71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 | 164,900円 | +30.6% | +88.4% | 0.00% | 88.66倍 | 5.02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