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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,699 | 1,721 | 1,693 | 1,711 | +22 | +1.3% | 153,500 |
| 2024/03/18 | 1,667 | 1,695 | 1,659 | 1,689 | +27 | +1.6% | 146,600 |
| 2024/03/15 | 1,665 | 1,678 | 1,650 | 1,662 | -5 | -0.3% | 100,900 |
| 2024/03/14 | 1,681 | 1,684 | 1,646 | 1,667 | -5 | -0.3% | 151,100 |
| 2024/03/13 | 1,703 | 1,704 | 1,667 | 1,672 | -22 | -1.3% | 116,600 |
| 2024/03/12 | 1,684 | 1,698 | 1,673 | 1,694 | +4 | +0.2% | 119,300 |
| 2024/03/11 | 1,680 | 1,691 | 1,660 | 1,690 | +11 | +0.7% | 121,100 |
| 2024/03/08 | 1,644 | 1,695 | 1,643 | 1,679 | +26 | +1.6% | 169,000 |
| 2024/03/07 | 1,680 | 1,689 | 1,644 | 1,653 | -26 | -1.5% | 175,300 |
| 2024/03/06 | 1,653 | 1,689 | 1,652 | 1,679 | +32 | +1.9% | 186,000 |
| 2024/03/05 | 1,655 | 1,659 | 1,633 | 1,647 | -19 | -1.1% | 134,200 |
| 2024/03/04 | 1,710 | 1,716 | 1,666 | 1,666 | -44 | -2.6% | 233,600 |
| 2024/03/01 | 1,685 | 1,723 | 1,683 | 1,710 | +28 | +1.7% | 229,900 |
| 2024/02/29 | 1,670 | 1,693 | 1,648 | 1,682 | +17 | +1% | 167,900 |
| 2024/02/28 | 1,641 | 1,673 | 1,638 | 1,665 | +21 | +1.3% | 172,200 |
| 2024/02/27 | 1,652 | 1,656 | 1,627 | 1,644 | -7 | -0.4% | 219,800 |
| 2024/02/26 | 1,649 | 1,684 | 1,648 | 1,651 | +8 | +0.5% | 205,700 |
| 2024/02/22 | 1,677 | 1,677 | 1,626 | 1,643 | -24 | -1.4% | 262,200 |
| 2024/02/21 | 1,669 | 1,699 | 1,660 | 1,667 | +10 | +0.6% | 179,300 |
| 2024/02/20 | 1,670 | 1,670 | 1,643 | 1,657 | -17 | -1% | 213,500 |
| 2024/02/19 | 1,700 | 1,709 | 1,664 | 1,674 | -20 | -1.2% | 184,300 |
| 2024/02/16 | 1,705 | 1,714 | 1,679 | 1,694 | +1 | +0.1% | 306,000 |
| 2024/02/15 | 1,706 | 1,709 | 1,685 | 1,693 | -8 | -0.5% | 214,100 |
| 2024/02/14 | 1,687 | 1,709 | 1,682 | 1,701 | -3 | -0.2% | 270,000 |
| 2024/02/13 | 1,709 | 1,717 | 1,684 | 1,704 | +4 | +0.2% | 374,300 |
| 2024/02/09 | 1,720 | 1,734 | 1,700 | 1,700 | -35 | -2% | 181,100 |
| 2024/02/08 | 1,716 | 1,735 | 1,685 | 1,735 | +32 | +1.9% | 401,800 |
| 2024/02/07 | 1,636 | 1,716 | 1,602 | 1,703 | -112 | -6.2% | 1,075,500 |
| 2024/02/06 | 1,850 | 1,850 | 1,798 | 1,815 | -35 | -1.9% | 296,800 |
| 2024/02/05 | 1,809 | 1,850 | 1,798 | 1,850 | +60 | +3.4% | 264,700 |
| 2024/02/02 | 1,774 | 1,807 | 1,770 | 1,790 | +28 | +1.6% | 176,000 |
| 2024/02/01 | 1,743 | 1,778 | 1,743 | 1,762 | +2 | +0.1% | 165,100 |
| 2024/01/31 | 1,777 | 1,777 | 1,738 | 1,760 | -28 | -1.6% | 253,300 |
| 2024/01/30 | 1,766 | 1,793 | 1,760 | 1,788 | +32 | +1.8% | 136,800 |
| 2024/01/29 | 1,784 | 1,794 | 1,753 | 1,756 | -15 | -0.8% | 150,200 |
| 2024/01/26 | 1,764 | 1,806 | 1,758 | 1,771 | -16 | -0.9% | 174,900 |
| 2024/01/25 | 1,808 | 1,843 | 1,772 | 1,787 | +58 | +3.4% | 548,100 |
| 2024/01/24 | 1,730 | 1,748 | 1,716 | 1,729 | -8 | -0.5% | 188,400 |
| 2024/01/23 | 1,754 | 1,766 | 1,733 | 1,737 | -21 | -1.2% | 163,700 |
| 2024/01/22 | 1,747 | 1,762 | 1,740 | 1,758 | +38 | +2.2% | 217,400 |
| 2024/01/19 | 1,742 | 1,749 | 1,720 | 1,720 | -3 | -0.2% | 215,100 |
| 2024/01/18 | 1,781 | 1,787 | 1,715 | 1,723 | -67 | -3.7% | 228,900 |
| 2024/01/17 | 1,840 | 1,848 | 1,790 | 1,790 | -37 | -2% | 195,300 |
| 2024/01/16 | 1,841 | 1,842 | 1,820 | 1,827 | -17 | -0.9% | 231,200 |
| 2024/01/15 | 1,847 | 1,856 | 1,829 | 1,844 | +6 | +0.3% | 171,500 |
| 2024/01/12 | 1,830 | 1,842 | 1,819 | 1,838 | +8 | +0.4% | 233,300 |
| 2024/01/11 | 1,841 | 1,846 | 1,820 | 1,830 | +6 | +0.3% | 169,800 |
| 2024/01/10 | 1,813 | 1,838 | 1,812 | 1,824 | +20 | +1.1% | 177,800 |
| 2024/01/09 | 1,771 | 1,806 | 1,771 | 1,804 | +37 | +2.1% | 175,800 |
| 2024/01/05 | 1,777 | 1,784 | 1,766 | 1,767 | -3 | -0.2% | 136,300 |
351～
400
件表示中 / 6416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 | 234,700円 | +8.8% | +7.4% | 1.96% | 18.16倍 | 3.53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 | 190,600円 | +23.5% | +160.7% | 0.00% | 48.18倍 | 16.12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 | 451,500円 | +6.4% | +1.0% | 2.44% | 20.31倍 | 2.23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 | 411,500円 | +25.4% | +69.3% | 0.97% | 30.30倍 | 13.31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 |
| ＤＴＳ | 510,000円 | +7.2% | +2.5% | 2.75% | 18.64倍 | 3.50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
