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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,514 | 1,537 | 1,507 | 1,528 | +1 | +0.1% | 343,400 |
| 2023/08/02 | 1,508 | 1,536 | 1,501 | 1,527 | +10 | +0.7% | 476,700 |
| 2023/08/01 | 1,537 | 1,537 | 1,509 | 1,517 | -32 | -2.1% | 649,300 |
| 2023/07/31 | 1,590 | 1,594 | 1,528 | 1,549 | -36 | -2.3% | 1,080,500 |
| 2023/07/28 | 1,700 | 1,700 | 1,552 | 1,585 | -221 | -12.2% | 2,627,100 |
| 2023/07/27 | 1,780 | 1,807 | 1,771 | 1,806 | +14 | +0.8% | 246,000 |
| 2023/07/26 | 1,775 | 1,794 | 1,770 | 1,792 | +6 | +0.3% | 206,800 |
| 2023/07/25 | 1,794 | 1,802 | 1,774 | 1,786 | -4 | -0.2% | 209,100 |
| 2023/07/24 | 1,788 | 1,798 | 1,773 | 1,790 | +8 | +0.4% | 240,000 |
| 2023/07/21 | 1,778 | 1,791 | 1,755 | 1,782 | -13 | -0.7% | 229,000 |
| 2023/07/20 | 1,852 | 1,852 | 1,795 | 1,795 | -58 | -3.1% | 235,400 |
| 2023/07/19 | 1,848 | 1,858 | 1,831 | 1,853 | +14 | +0.8% | 296,200 |
| 2023/07/18 | 1,820 | 1,847 | 1,818 | 1,839 | +6 | +0.3% | 269,600 |
| 2023/07/14 | 1,825 | 1,846 | 1,813 | 1,833 | +20 | +1.1% | 325,100 |
| 2023/07/13 | 1,766 | 1,813 | 1,742 | 1,813 | +48 | +2.7% | 287,400 |
| 2023/07/12 | 1,750 | 1,772 | 1,738 | 1,765 | +28 | +1.6% | 273,300 |
| 2023/07/11 | 1,747 | 1,761 | 1,725 | 1,737 | +4 | +0.2% | 278,700 |
| 2023/07/10 | 1,711 | 1,742 | 1,696 | 1,733 | +15 | +0.9% | 437,400 |
| 2023/07/07 | 1,661 | 1,728 | 1,657 | 1,718 | +38 | +2.3% | 411,000 |
| 2023/07/06 | 1,665 | 1,689 | 1,663 | 1,680 | -10 | -0.6% | 339,100 |
| 2023/07/05 | 1,697 | 1,703 | 1,685 | 1,690 | -19 | -1.1% | 231,500 |
| 2023/07/04 | 1,707 | 1,719 | 1,692 | 1,709 | -15 | -0.9% | 195,400 |
| 2023/07/03 | 1,731 | 1,754 | 1,724 | 1,724 | +17 | +1% | 210,900 |
| 2023/06/30 | 1,738 | 1,738 | 1,699 | 1,707 | -36 | -2.1% | 407,400 |
| 2023/06/29 | 1,745 | 1,759 | 1,727 | 1,743 | -13 | -0.7% | 201,000 |
| 2023/06/28 | 1,739 | 1,760 | 1,729 | 1,756 | +37 | +2.2% | 239,000 |
| 2023/06/27 | 1,717 | 1,721 | 1,704 | 1,719 | -14 | -0.8% | 261,100 |
| 2023/06/26 | 1,752 | 1,752 | 1,713 | 1,733 | -20 | -1.1% | 201,600 |
| 2023/06/23 | 1,805 | 1,805 | 1,750 | 1,753 | -38 | -2.1% | 267,000 |
| 2023/06/22 | 1,809 | 1,819 | 1,782 | 1,791 | -19 | -1% | 291,200 |
| 2023/06/21 | 1,825 | 1,843 | 1,804 | 1,810 | -27 | -1.5% | 245,100 |
| 2023/06/20 | 1,850 | 1,850 | 1,812 | 1,837 | -22 | -1.2% | 285,200 |
| 2023/06/19 | 1,860 | 1,865 | 1,834 | 1,859 | +7 | +0.4% | 237,300 |
| 2023/06/16 | 1,820 | 1,854 | 1,803 | 1,852 | +31 | +1.7% | 351,500 |
| 2023/06/15 | 1,823 | 1,835 | 1,805 | 1,821 | ±0 | ±0% | 225,400 |
| 2023/06/14 | 1,804 | 1,822 | 1,791 | 1,821 | +19 | +1.1% | 233,700 |
| 2023/06/13 | 1,803 | 1,810 | 1,786 | 1,802 | +14 | +0.8% | 322,300 |
| 2023/06/12 | 1,778 | 1,798 | 1,771 | 1,788 | +38 | +2.2% | 267,000 |
| 2023/06/09 | 1,775 | 1,796 | 1,749 | 1,750 | +14 | +0.8% | 528,000 |
| 2023/06/08 | 1,768 | 1,786 | 1,731 | 1,736 | -32 | -1.8% | 425,100 |
| 2023/06/07 | 1,787 | 1,823 | 1,765 | 1,768 | -2 | -0.1% | 460,600 |
| 2023/06/06 | 1,769 | 1,785 | 1,750 | 1,770 | -10 | -0.6% | 234,700 |
| 2023/06/05 | 1,784 | 1,784 | 1,753 | 1,780 | +15 | +0.8% | 270,700 |
| 2023/06/02 | 1,726 | 1,769 | 1,723 | 1,765 | +27 | +1.6% | 344,200 |
| 2023/06/01 | 1,717 | 1,743 | 1,702 | 1,738 | +25 | +1.5% | 326,300 |
| 2023/05/31 | 1,729 | 1,736 | 1,702 | 1,713 | -38 | -2.2% | 447,700 |
| 2023/05/30 | 1,730 | 1,751 | 1,706 | 1,751 | +12 | +0.7% | 260,100 |
| 2023/05/29 | 1,745 | 1,763 | 1,737 | 1,739 | +17 | +1% | 283,000 |
| 2023/05/26 | 1,741 | 1,747 | 1,717 | 1,722 | -19 | -1.1% | 287,700 |
| 2023/05/25 | 1,760 | 1,779 | 1,740 | 1,741 | -23 | -1.3% | 256,100 |
451～
500
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
