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 |
|---|---|---|---|---|---|---|---|
| 2023/07/05 | 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 |
| 2023/05/24 | 1,758 | 1,780 | 1,742 | 1,764 | -2 | -0.1% | 238,500 |
| 2023/05/23 | 1,770 | 1,792 | 1,758 | 1,766 | +24 | +1.4% | 286,400 |
| 2023/05/22 | 1,788 | 1,788 | 1,736 | 1,742 | -51 | -2.8% | 425,600 |
| 2023/05/19 | 1,804 | 1,808 | 1,787 | 1,793 | +3 | +0.2% | 338,500 |
| 2023/05/18 | 1,780 | 1,797 | 1,769 | 1,790 | +20 | +1.1% | 435,100 |
| 2023/05/17 | 1,741 | 1,778 | 1,732 | 1,770 | +16 | +0.9% | 232,700 |
| 2023/05/16 | 1,716 | 1,757 | 1,708 | 1,754 | +41 | +2.4% | 329,900 |
| 2023/05/15 | 1,711 | 1,717 | 1,703 | 1,713 | +16 | +0.9% | 182,600 |
| 2023/05/12 | 1,680 | 1,702 | 1,678 | 1,697 | +17 | +1% | 173,800 |
| 2023/05/11 | 1,660 | 1,684 | 1,653 | 1,680 | +24 | +1.4% | 233,000 |
| 2023/05/10 | 1,674 | 1,684 | 1,651 | 1,656 | -18 | -1.1% | 218,600 |
| 2023/05/09 | 1,676 | 1,689 | 1,661 | 1,674 | +16 | +1% | 341,800 |
| 2023/05/08 | 1,686 | 1,689 | 1,654 | 1,658 | -36 | -2.1% | 467,000 |
| 2023/05/02 | 1,675 | 1,704 | 1,662 | 1,694 | +30 | +1.8% | 342,500 |
| 2023/05/01 | 1,708 | 1,719 | 1,655 | 1,664 | -65 | -3.8% | 457,600 |
| 2023/04/28 | 1,710 | 1,764 | 1,710 | 1,729 | +30 | +1.8% | 512,300 |
| 2023/04/27 | 1,682 | 1,709 | 1,655 | 1,699 | -116 | -6.4% | 1,368,000 |
| 2023/04/26 | 1,850 | 1,853 | 1,802 | 1,815 | -54 | -2.9% | 280,800 |
| 2023/04/25 | 1,879 | 1,890 | 1,860 | 1,869 | -11 | -0.6% | 196,300 |
| 2023/04/24 | 1,868 | 1,884 | 1,855 | 1,880 | +19 | +1% | 116,000 |
501～
550
件表示中 / 6394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 | 221,800円 | +8.8% | +7.4% | 2.07% | 17.17倍 | 3.55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 |
| ＴＫＣ | 447,500円 | +6.4% | +1.0% | 2.23% | 20.13倍 | 2.20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 |
| シンプレクスＨ | 375,500円 | +15.0% | +16.8% | 1.73% | 24.66倍 | 4.38倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| サイボウズ | 386,000円 | +25.4% | +69.3% | 1.04% | 28.42倍 | 15.35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 | 485,500円 | +7.2% | +2.5% | 2.88% | 17.72倍 | 3.33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
