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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 1,730 | 1,783 | 1,706 | 1,778 | +18 | +1% | 232,500 |
2023/04/05 | 1,815 | 1,823 | 1,758 | 1,760 | -8 | -0.5% | 297,500 |
2023/04/04 | 1,811 | 1,817 | 1,763 | 1,768 | -59 | -3.2% | 237,800 |
2023/04/03 | 1,845 | 1,867 | 1,825 | 1,827 | +8 | +0.4% | 203,900 |
2023/03/31 | 1,835 | 1,843 | 1,809 | 1,819 | -10 | -0.5% | 149,800 |
2023/03/30 | 1,823 | 1,845 | 1,811 | 1,829 | +4 | +0.2% | 227,300 |
2023/03/29 | 1,805 | 1,825 | 1,794 | 1,825 | +34 | +1.9% | 190,900 |
2023/03/28 | 1,803 | 1,814 | 1,768 | 1,791 | -9 | -0.5% | 138,700 |
2023/03/27 | 1,776 | 1,835 | 1,772 | 1,800 | +46 | +2.6% | 313,500 |
2023/03/24 | 1,738 | 1,761 | 1,710 | 1,754 | +19 | +1.1% | 167,900 |
2023/03/23 | 1,710 | 1,747 | 1,697 | 1,735 | +9 | +0.5% | 176,700 |
2023/03/22 | 1,726 | 1,733 | 1,703 | 1,726 | +35 | +2.1% | 229,500 |
2023/03/20 | 1,727 | 1,727 | 1,690 | 1,691 | -38 | -2.2% | 207,100 |
2023/03/17 | 1,698 | 1,734 | 1,690 | 1,729 | +55 | +3.3% | 153,000 |
2023/03/16 | 1,664 | 1,684 | 1,655 | 1,674 | -30 | -1.8% | 159,300 |
2023/03/15 | 1,736 | 1,736 | 1,696 | 1,704 | -11 | -0.6% | 155,400 |
2023/03/14 | 1,736 | 1,741 | 1,701 | 1,715 | -51 | -2.9% | 151,200 |
2023/03/13 | 1,753 | 1,772 | 1,746 | 1,766 | -17 | -1% | 122,600 |
2023/03/10 | 1,791 | 1,804 | 1,782 | 1,783 | -35 | -1.9% | 162,100 |
2023/03/09 | 1,820 | 1,839 | 1,807 | 1,818 | +9 | +0.5% | 150,000 |
2023/03/08 | 1,810 | 1,824 | 1,799 | 1,809 | +13 | +0.7% | 170,200 |
2023/03/07 | 1,756 | 1,823 | 1,755 | 1,796 | +51 | +2.9% | 221,200 |
2023/03/06 | 1,789 | 1,797 | 1,735 | 1,745 | -36 | -2% | 194,000 |
2023/03/03 | 1,759 | 1,784 | 1,750 | 1,781 | +38 | +2.2% | 175,400 |
2023/03/02 | 1,738 | 1,746 | 1,726 | 1,743 | +1 | +0.1% | 111,700 |
2023/03/01 | 1,757 | 1,769 | 1,732 | 1,742 | -15 | -0.9% | 119,300 |
2023/02/28 | 1,748 | 1,765 | 1,727 | 1,757 | +11 | +0.6% | 230,000 |
2023/02/27 | 1,735 | 1,765 | 1,712 | 1,746 | -19 | -1.1% | 160,800 |
2023/02/24 | 1,760 | 1,767 | 1,737 | 1,765 | +11 | +0.6% | 143,700 |
2023/02/22 | 1,754 | 1,755 | 1,725 | 1,754 | -16 | -0.9% | 140,400 |
2023/02/21 | 1,786 | 1,792 | 1,766 | 1,770 | -13 | -0.7% | 78,000 |
2023/02/20 | 1,798 | 1,798 | 1,772 | 1,783 | -29 | -1.6% | 194,800 |
2023/02/17 | 1,808 | 1,831 | 1,796 | 1,812 | -15 | -0.8% | 140,700 |
2023/02/16 | 1,850 | 1,859 | 1,821 | 1,827 | -5 | -0.3% | 140,300 |
2023/02/15 | 1,861 | 1,861 | 1,820 | 1,832 | -30 | -1.6% | 151,800 |
2023/02/14 | 1,818 | 1,869 | 1,813 | 1,862 | +73 | +4.1% | 308,400 |
2023/02/13 | 1,798 | 1,805 | 1,766 | 1,789 | -24 | -1.3% | 267,500 |
2023/02/10 | 1,870 | 1,870 | 1,812 | 1,813 | -56 | -3% | 404,500 |
2023/02/09 | 1,800 | 1,878 | 1,797 | 1,869 | +67 | +3.7% | 601,600 |
2023/02/08 | 1,717 | 1,864 | 1,717 | 1,802 | +164 | +10% | 1,220,200 |
2023/02/07 | 1,662 | 1,671 | 1,636 | 1,638 | -22 | -1.3% | 155,400 |
2023/02/06 | 1,666 | 1,670 | 1,647 | 1,660 | +6 | +0.4% | 115,800 |
2023/02/03 | 1,669 | 1,669 | 1,638 | 1,654 | -21 | -1.3% | 130,200 |
2023/02/02 | 1,677 | 1,685 | 1,670 | 1,675 | +12 | +0.7% | 110,200 |
2023/02/01 | 1,695 | 1,697 | 1,660 | 1,663 | -15 | -0.9% | 101,900 |
2023/01/31 | 1,683 | 1,689 | 1,669 | 1,678 | -5 | -0.3% | 106,100 |
2023/01/30 | 1,655 | 1,688 | 1,655 | 1,683 | +28 | +1.7% | 95,200 |
2023/01/27 | 1,652 | 1,670 | 1,635 | 1,655 | ±0 | ±0% | 109,600 |
2023/01/26 | 1,668 | 1,670 | 1,650 | 1,655 | -10 | -0.6% | 108,600 |
2023/01/25 | 1,672 | 1,680 | 1,660 | 1,665 | +2 | +0.1% | 113,100 |
401~
450
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 | 194,800円 | +18.3% | +6.5% | 2.16% | 17.44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 | 788,300円 | - | - | 1.60% | - | - |
|
- |
さくら | 468,000円 | +32.9% | +220.7% | 0.09% | 120.77倍 | 6.74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 | 398,000円 | +8.0% | +5.2% | 2.76% | 18.19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 |
Dガレージ | 367,000円 | +5.7% | +42.9% | 1.44% | 24.01倍 | 2.26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