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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 294 | 296.8 | 293 | 294.8 | +0.8 | +0.3% | 15,000 |
| 2010/09/21 | 295.3 | 297.9 | 290 | 294 | -1.3 | -0.4% | 23,700 |
| 2010/09/17 | 295.1 | 297.1 | 293.4 | 295.3 | -0.8 | -0.3% | 19,700 |
| 2010/09/16 | 297.1 | 299 | 295.1 | 296.1 | -1 | -0.3% | 12,500 |
| 2010/09/15 | 295.3 | 299.5 | 294.3 | 297.1 | -1.7 | -0.6% | 25,700 |
| 2010/09/14 | 298.9 | 299.8 | 297.9 | 298.8 | -0.7 | -0.2% | 12,200 |
| 2010/09/13 | 300.5 | 300.5 | 298.4 | 299.5 | +1.1 | +0.4% | 10,000 |
| 2010/09/10 | 300 | 300 | 294.2 | 298.4 | +1.6 | +0.5% | 53,400 |
| 2010/09/09 | 293.9 | 297.9 | 293.2 | 296.8 | +7.1 | +2.5% | 18,100 |
| 2010/09/08 | 292.6 | 293.8 | 286.5 | 289.7 | -4.9 | -1.7% | 19,800 |
| 2010/09/07 | 294.1 | 297.3 | 293.7 | 294.6 | -1.6 | -0.5% | 12,400 |
| 2010/09/06 | 292.6 | 296.2 | 292.6 | 296.2 | +0.7 | +0.2% | 19,900 |
| 2010/09/03 | 292.5 | 297.6 | 291.6 | 295.5 | +1.5 | +0.5% | 18,800 |
| 2010/09/02 | 291.9 | 294 | 288.2 | 294 | +4.7 | +1.6% | 23,700 |
| 2010/09/01 | 289.4 | 293.9 | 286.9 | 289.3 | -0.8 | -0.3% | 21,700 |
| 2010/08/31 | 294.9 | 295.2 | 289.9 | 290.1 | -3.4 | -1.2% | 30,500 |
| 2010/08/30 | 293.4 | 297.9 | 290 | 293.5 | +1.5 | +0.5% | 33,100 |
| 2010/08/27 | 284.7 | 292 | 284.1 | 292 | +2 | +0.7% | 32,200 |
| 2010/08/26 | 282.3 | 290 | 282.3 | 290 | +6.5 | +2.3% | 28,200 |
| 2010/08/25 | 284.5 | 285.5 | 281.3 | 283.5 | -0.6 | -0.2% | 24,800 |
| 2010/08/24 | 282 | 284.7 | 281.5 | 284.1 | -0.1 | ±0% | 15,800 |
| 2010/08/23 | 284.9 | 286.1 | 283.6 | 284.2 | -0.8 | -0.3% | 17,200 |
| 2010/08/20 | 287 | 288.5 | 284.9 | 285 | -3.6 | -1.2% | 19,900 |
| 2010/08/19 | 284.9 | 290 | 284.9 | 288.6 | +3.7 | +1.3% | 19,600 |
| 2010/08/18 | 287.8 | 288.4 | 280.5 | 284.9 | +1.9 | +0.7% | 25,000 |
| 2010/08/17 | 281 | 283 | 278.5 | 283 | +1.6 | +0.6% | 34,000 |
| 2010/08/16 | 283.7 | 284 | 281.4 | 281.4 | -4.3 | -1.5% | 23,000 |
| 2010/08/13 | 284.8 | 286.2 | 283.5 | 285.7 | +0.2 | +0.1% | 12,000 |
| 2010/08/12 | 284 | 287 | 283.8 | 285.5 | -3.3 | -1.1% | 20,700 |
| 2010/08/11 | 290.3 | 290.6 | 287.5 | 288.8 | -2.4 | -0.8% | 42,300 |
| 2010/08/10 | 291.1 | 293.7 | 290.3 | 291.2 | -1.1 | -0.4% | 19,100 |
| 2010/08/09 | 292.8 | 294.8 | 290.1 | 292.3 | -0.5 | -0.2% | 20,200 |
| 2010/08/06 | 291 | 294 | 291 | 292.8 | +0.3 | +0.1% | 16,500 |
| 2010/08/05 | 295.3 | 295.3 | 290.2 | 292.5 | +1.2 | +0.4% | 30,000 |
| 2010/08/04 | 294.6 | 294.9 | 291 | 291.3 | -4.6 | -1.6% | 22,300 |
| 2010/08/03 | 299.5 | 305 | 294 | 295.9 | +0.1 | ±0% | 24,000 |
| 2010/08/02 | 291.6 | 304 | 291.6 | 295.8 | +0.8 | +0.3% | 32,200 |
| 2010/07/30 | 294 | 295 | 291 | 295 | +1.9 | +0.6% | 49,600 |
| 2010/07/29 | 292.6 | 299.7 | 292.2 | 293.1 | -2.4 | -0.8% | 44,900 |
| 2010/07/28 | 293.4 | 295.9 | 292.1 | 295.5 | +2.1 | +0.7% | 33,800 |
| 2010/07/27 | 294 | 295.7 | 293 | 293.4 | -0.9 | -0.3% | 31,900 |
| 2010/07/26 | 293 | 299.4 | 293 | 294.3 | +0.2 | +0.1% | 17,300 |
| 2010/07/23 | 302 | 302 | 294 | 294.1 | -2.5 | -0.8% | 31,100 |
| 2010/07/22 | 290 | 298.5 | 287.1 | 296.6 | +5.4 | +1.9% | 35,500 |
| 2010/07/21 | 298.6 | 298.7 | 291.2 | 291.2 | -7.5 | -2.5% | 48,000 |
| 2010/07/20 | 300 | 301 | 298.5 | 298.7 | -4.8 | -1.6% | 25,400 |
| 2010/07/16 | 304.5 | 307.5 | 302 | 303.5 | -2.5 | -0.8% | 15,700 |
| 2010/07/15 | 314 | 314 | 306 | 306 | -8.5 | -2.7% | 24,900 |
| 2010/07/14 | 313 | 314.5 | 306 | 314.5 | +8.5 | +2.8% | 16,100 |
| 2010/07/13 | 307 | 312 | 303 | 306 | +2 | +0.7% | 26,900 |
3651～
3700
件表示中 / 6417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 | 233,700円 | +8.8% | +7.4% | 1.97% | 18.08倍 | 3.52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 | 192,200円 | +23.5% | +160.7% | 0.00% | 48.58倍 | 16.25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 | 448,000円 | +6.4% | +1.0% | 2.46% | 20.16倍 | 2.21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 | 408,500円 | +25.4% | +69.3% | 0.98% | 30.08倍 | 13.21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 |
| システナ | 48,900円 | +7.2% | +13.9% | 2.45% | 18.59倍 | 5.38倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
