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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 1,782 | 1,782 | 1,742 | 1,747 | -30 | -1.7% | 146,600 |
2023/11/13 | 1,790 | 1,794 | 1,765 | 1,777 | -10 | -0.6% | 112,000 |
2023/11/10 | 1,780 | 1,808 | 1,774 | 1,787 | -17 | -0.9% | 219,100 |
2023/11/09 | 1,756 | 1,810 | 1,754 | 1,804 | +61 | +3.5% | 344,700 |
2023/11/08 | 1,728 | 1,743 | 1,720 | 1,743 | +13 | +0.8% | 263,400 |
2023/11/07 | 1,740 | 1,745 | 1,722 | 1,730 | -13 | -0.7% | 288,400 |
2023/11/06 | 1,736 | 1,759 | 1,723 | 1,743 | +10 | +0.6% | 328,000 |
2023/11/02 | 1,729 | 1,737 | 1,713 | 1,733 | +15 | +0.9% | 290,400 |
2023/11/01 | 1,708 | 1,721 | 1,675 | 1,718 | +9 | +0.5% | 381,900 |
2023/10/31 | 1,680 | 1,709 | 1,650 | 1,709 | +29 | +1.7% | 371,000 |
2023/10/30 | 1,673 | 1,698 | 1,665 | 1,680 | +5 | +0.3% | 428,900 |
2023/10/27 | 1,650 | 1,720 | 1,650 | 1,675 | +59 | +3.7% | 1,182,100 |
2023/10/26 | 1,647 | 1,688 | 1,610 | 1,616 | +119 | +7.9% | 1,588,500 |
2023/10/25 | 1,550 | 1,550 | 1,486 | 1,497 | +30 | +2% | 578,900 |
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 |
251~
300
件表示中 / 6233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 | 192,600円 | +18.3% | +6.5% | 2.18% | 17.24倍 | 3.27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 | 788,300円 | - | - | 1.60% | - | - |
|
- |
さくら | 447,500円 | +32.9% | +220.7% | 0.09% | 115.48倍 | 6.44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 | 400,500円 | +8.0% | +5.2% | 2.75% | 18.30倍 | 2.73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 | 368,000円 | +5.7% | +42.9% | 1.44% | 24.08倍 | 2.27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