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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,565 | 1,638 | 1,561 | 1,629 | +61 | +3.9% | 367,500 |
| 2022/11/17 | 1,568 | 1,584 | 1,555 | 1,568 | +9 | +0.6% | 151,800 |
| 2022/11/16 | 1,576 | 1,576 | 1,548 | 1,559 | -20 | -1.3% | 268,300 |
| 2022/11/15 | 1,610 | 1,610 | 1,576 | 1,579 | -49 | -3% | 230,500 |
| 2022/11/14 | 1,655 | 1,679 | 1,627 | 1,628 | -31 | -1.9% | 236,400 |
| 2022/11/11 | 1,634 | 1,660 | 1,621 | 1,659 | +83 | +5.3% | 244,100 |
| 2022/11/10 | 1,590 | 1,597 | 1,570 | 1,576 | -32 | -2% | 185,800 |
| 2022/11/09 | 1,588 | 1,626 | 1,585 | 1,608 | +34 | +2.2% | 253,700 |
| 2022/11/08 | 1,580 | 1,592 | 1,563 | 1,574 | +6 | +0.4% | 257,700 |
| 2022/11/07 | 1,585 | 1,595 | 1,561 | 1,568 | -23 | -1.4% | 207,900 |
| 2022/11/04 | 1,607 | 1,616 | 1,577 | 1,591 | -56 | -3.4% | 292,900 |
| 2022/11/02 | 1,680 | 1,686 | 1,638 | 1,647 | -45 | -2.7% | 401,100 |
| 2022/11/01 | 1,696 | 1,732 | 1,689 | 1,692 | +19 | +1.1% | 374,700 |
| 2022/10/31 | 1,635 | 1,681 | 1,630 | 1,673 | +70 | +4.4% | 701,900 |
| 2022/10/28 | 1,537 | 1,609 | 1,537 | 1,603 | +36 | +2.3% | 1,066,300 |
| 2022/10/27 | 1,595 | 1,614 | 1,541 | 1,567 | -108 | -6.4% | 1,255,700 |
| 2022/10/26 | 1,626 | 1,685 | 1,621 | 1,675 | +52 | +3.2% | 404,900 |
| 2022/10/25 | 1,677 | 1,677 | 1,623 | 1,623 | -22 | -1.3% | 329,300 |
| 2022/10/24 | 1,650 | 1,677 | 1,643 | 1,645 | +34 | +2.1% | 264,100 |
| 2022/10/21 | 1,639 | 1,655 | 1,611 | 1,611 | -32 | -1.9% | 174,500 |
| 2022/10/20 | 1,660 | 1,669 | 1,641 | 1,643 | -21 | -1.3% | 256,700 |
| 2022/10/19 | 1,645 | 1,681 | 1,624 | 1,664 | +83 | +5.2% | 421,000 |
| 2022/10/18 | 1,564 | 1,586 | 1,557 | 1,581 | +51 | +3.3% | 350,200 |
| 2022/10/17 | 1,587 | 1,589 | 1,523 | 1,530 | -93 | -5.7% | 527,600 |
| 2022/10/14 | 1,593 | 1,642 | 1,580 | 1,623 | +70 | +4.5% | 219,000 |
| 2022/10/13 | 1,580 | 1,590 | 1,544 | 1,553 | -40 | -2.5% | 236,000 |
| 2022/10/12 | 1,586 | 1,620 | 1,582 | 1,593 | +3 | +0.2% | 220,000 |
| 2022/10/11 | 1,615 | 1,627 | 1,583 | 1,590 | -52 | -3.2% | 216,200 |
| 2022/10/07 | 1,635 | 1,662 | 1,635 | 1,642 | -16 | -1% | 138,600 |
| 2022/10/06 | 1,658 | 1,673 | 1,652 | 1,658 | -3 | -0.2% | 127,800 |
| 2022/10/05 | 1,654 | 1,687 | 1,649 | 1,661 | +32 | +2% | 214,000 |
| 2022/10/04 | 1,608 | 1,634 | 1,603 | 1,629 | +55 | +3.5% | 169,500 |
| 2022/10/03 | 1,566 | 1,579 | 1,521 | 1,574 | -9 | -0.6% | 210,000 |
| 2022/09/30 | 1,581 | 1,614 | 1,573 | 1,583 | -8 | -0.5% | 213,800 |
| 2022/09/29 | 1,582 | 1,599 | 1,570 | 1,591 | +36 | +2.3% | 156,700 |
| 2022/09/28 | 1,566 | 1,573 | 1,540 | 1,555 | -8 | -0.5% | 203,900 |
| 2022/09/27 | 1,560 | 1,570 | 1,545 | 1,563 | +8 | +0.5% | 207,100 |
| 2022/09/26 | 1,545 | 1,574 | 1,542 | 1,555 | -23 | -1.5% | 204,900 |
| 2022/09/22 | 1,570 | 1,591 | 1,562 | 1,578 | -9 | -0.6% | 149,000 |
| 2022/09/21 | 1,600 | 1,602 | 1,572 | 1,587 | -30 | -1.9% | 266,900 |
| 2022/09/20 | 1,636 | 1,649 | 1,614 | 1,617 | -4 | -0.2% | 137,300 |
| 2022/09/16 | 1,630 | 1,630 | 1,601 | 1,621 | -18 | -1.1% | 128,800 |
| 2022/09/15 | 1,658 | 1,660 | 1,635 | 1,639 | -7 | -0.4% | 97,900 |
| 2022/09/14 | 1,630 | 1,656 | 1,612 | 1,646 | -48 | -2.8% | 181,400 |
| 2022/09/13 | 1,700 | 1,703 | 1,675 | 1,694 | -7 | -0.4% | 171,000 |
| 2022/09/12 | 1,678 | 1,701 | 1,658 | 1,701 | +36 | +2.2% | 184,600 |
| 2022/09/09 | 1,647 | 1,686 | 1,646 | 1,665 | +11 | +0.7% | 177,900 |
| 2022/09/08 | 1,645 | 1,664 | 1,631 | 1,654 | +30 | +1.8% | 182,700 |
| 2022/09/07 | 1,640 | 1,641 | 1,597 | 1,624 | -27 | -1.6% | 290,300 |
| 2022/09/06 | 1,659 | 1,662 | 1,637 | 1,651 | -7 | -0.4% | 225,000 |
601～
650
件表示中 / 6340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 | 182,900円 | +8.8% | +7.4% | 2.52% | 14.14倍 | 2.92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 |
| ＤＴＳ | 456,500円 | +7.2% | +2.5% | 3.07% | 16.88倍 | 3.17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 |
| 松 竹 | 1,321,000円 | +13.1% | -5.8% | 0.23% | 90.76倍 | 1.95倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| システナ | 36,800円 | +5.9% | +14.9% | 3.26% | 16.44倍 | 4.35倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| サイボウズ | 289,300円 | +21.3% | +59.2% | 1.38% | 22.66倍 | 11.50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 |
市場注目の銘柄
チャート関連のコラム
