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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 1,735 | 1,748 | 1,727 | 1,745 | -17 | -1% | 140,000 |
| 2023/12/27 | 1,748 | 1,765 | 1,736 | 1,762 | +28 | +1.6% | 154,500 |
| 2023/12/26 | 1,715 | 1,745 | 1,715 | 1,734 | +19 | +1.1% | 136,200 |
| 2023/12/25 | 1,719 | 1,720 | 1,693 | 1,715 | +13 | +0.8% | 121,100 |
| 2023/12/22 | 1,670 | 1,705 | 1,667 | 1,702 | +32 | +1.9% | 160,900 |
| 2023/12/21 | 1,653 | 1,680 | 1,651 | 1,670 | -9 | -0.5% | 308,400 |
| 2023/12/20 | 1,730 | 1,731 | 1,675 | 1,679 | -51 | -2.9% | 247,600 |
| 2023/12/19 | 1,710 | 1,731 | 1,704 | 1,730 | +14 | +0.8% | 174,800 |
| 2023/12/18 | 1,720 | 1,734 | 1,701 | 1,716 | -23 | -1.3% | 210,200 |
| 2023/12/15 | 1,728 | 1,741 | 1,710 | 1,739 | -3 | -0.2% | 272,900 |
| 2023/12/14 | 1,776 | 1,779 | 1,735 | 1,742 | -33 | -1.9% | 130,800 |
| 2023/12/13 | 1,788 | 1,806 | 1,770 | 1,775 | +10 | +0.6% | 159,200 |
| 2023/12/12 | 1,749 | 1,775 | 1,739 | 1,765 | +36 | +2.1% | 163,900 |
| 2023/12/11 | 1,732 | 1,733 | 1,709 | 1,729 | -16 | -0.9% | 290,700 |
| 2023/12/08 | 1,764 | 1,782 | 1,734 | 1,745 | -5 | -0.3% | 271,800 |
| 2023/12/07 | 1,768 | 1,768 | 1,738 | 1,750 | -41 | -2.3% | 284,800 |
| 2023/12/06 | 1,800 | 1,806 | 1,785 | 1,791 | +2 | +0.1% | 167,700 |
| 2023/12/05 | 1,821 | 1,837 | 1,788 | 1,789 | -39 | -2.1% | 141,600 |
| 2023/12/04 | 1,799 | 1,837 | 1,796 | 1,828 | +35 | +2% | 164,300 |
| 2023/12/01 | 1,797 | 1,807 | 1,785 | 1,793 | -11 | -0.6% | 175,800 |
| 2023/11/30 | 1,809 | 1,816 | 1,797 | 1,804 | -12 | -0.7% | 219,700 |
| 2023/11/29 | 1,813 | 1,831 | 1,808 | 1,816 | -3 | -0.2% | 104,800 |
| 2023/11/28 | 1,851 | 1,854 | 1,801 | 1,819 | -47 | -2.5% | 221,800 |
| 2023/11/27 | 1,855 | 1,888 | 1,852 | 1,866 | +11 | +0.6% | 170,300 |
| 2023/11/24 | 1,811 | 1,857 | 1,808 | 1,855 | +47 | +2.6% | 232,700 |
| 2023/11/22 | 1,809 | 1,820 | 1,795 | 1,808 | -4 | -0.2% | 195,400 |
| 2023/11/21 | 1,791 | 1,814 | 1,785 | 1,812 | +8 | +0.4% | 234,600 |
| 2023/11/20 | 1,800 | 1,823 | 1,791 | 1,804 | -2 | -0.1% | 243,200 |
| 2023/11/17 | 1,798 | 1,816 | 1,771 | 1,806 | +15 | +0.8% | 244,200 |
| 2023/11/16 | 1,780 | 1,799 | 1,761 | 1,791 | +30 | +1.7% | 225,900 |
| 2023/11/15 | 1,770 | 1,777 | 1,741 | 1,761 | +14 | +0.8% | 138,900 |
| 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 |
351～
400
件表示中 / 6364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 | 219,400円 | +8.8% | +7.4% | 2.10% | 16.98倍 | 3.51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 |
| ジャストシステ | 353,500円 | +4.4% | +1.9% | 0.68% | 18.16倍 | 2.16倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＴＫＣ | 427,500円 | +6.4% | +1.0% | 2.34% | 19.23倍 | 2.11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 |
| ＤＴＳ | 495,500円 | +7.2% | +2.5% | 2.83% | 18.21倍 | 3.42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 |
| ソフトバンク２ Ｐ | 765,200円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
