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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,688 | 1,705 | 1,663 | 1,663 | -1 | -0.1% | 172,000 |
| 2023/01/23 | 1,646 | 1,668 | 1,642 | 1,664 | +46 | +2.8% | 160,700 |
| 2023/01/20 | 1,618 | 1,630 | 1,602 | 1,618 | +8 | +0.5% | 82,400 |
| 2023/01/19 | 1,604 | 1,630 | 1,594 | 1,610 | -10 | -0.6% | 108,200 |
| 2023/01/18 | 1,580 | 1,620 | 1,580 | 1,620 | +48 | +3.1% | 178,300 |
| 2023/01/17 | 1,560 | 1,573 | 1,553 | 1,572 | +10 | +0.6% | 111,400 |
| 2023/01/16 | 1,535 | 1,574 | 1,532 | 1,562 | +8 | +0.5% | 126,700 |
| 2023/01/13 | 1,560 | 1,574 | 1,550 | 1,554 | -21 | -1.3% | 154,000 |
| 2023/01/12 | 1,600 | 1,604 | 1,571 | 1,575 | -12 | -0.8% | 95,100 |
| 2023/01/11 | 1,595 | 1,598 | 1,578 | 1,587 | +6 | +0.4% | 98,500 |
| 2023/01/10 | 1,578 | 1,604 | 1,573 | 1,581 | +26 | +1.7% | 188,500 |
| 2023/01/06 | 1,565 | 1,583 | 1,552 | 1,555 | -24 | -1.5% | 167,700 |
| 2023/01/05 | 1,585 | 1,600 | 1,569 | 1,579 | -11 | -0.7% | 130,600 |
| 2023/01/04 | 1,635 | 1,635 | 1,590 | 1,590 | -57 | -3.5% | 179,200 |
| 2022/12/30 | 1,658 | 1,662 | 1,636 | 1,647 | +2 | +0.1% | 143,900 |
| 2022/12/29 | 1,605 | 1,645 | 1,601 | 1,645 | +17 | +1% | 132,700 |
| 2022/12/28 | 1,650 | 1,650 | 1,623 | 1,628 | -46 | -2.7% | 158,800 |
| 2022/12/27 | 1,640 | 1,675 | 1,640 | 1,674 | +48 | +3% | 130,500 |
| 2022/12/26 | 1,635 | 1,647 | 1,612 | 1,626 | -14 | -0.9% | 130,200 |
| 2022/12/23 | 1,625 | 1,667 | 1,622 | 1,640 | -8 | -0.5% | 162,200 |
| 2022/12/22 | 1,633 | 1,658 | 1,622 | 1,648 | +30 | +1.9% | 150,700 |
| 2022/12/21 | 1,610 | 1,624 | 1,575 | 1,618 | ±0 | ±0% | 298,100 |
| 2022/12/20 | 1,654 | 1,654 | 1,595 | 1,618 | -40 | -2.4% | 308,700 |
| 2022/12/19 | 1,635 | 1,670 | 1,631 | 1,658 | -2 | -0.1% | 149,400 |
| 2022/12/16 | 1,630 | 1,668 | 1,623 | 1,660 | -4 | -0.2% | 243,600 |
| 2022/12/15 | 1,660 | 1,680 | 1,646 | 1,664 | -10 | -0.6% | 184,100 |
| 2022/12/14 | 1,629 | 1,684 | 1,626 | 1,674 | +52 | +3.2% | 260,000 |
| 2022/12/13 | 1,648 | 1,648 | 1,605 | 1,622 | -2 | -0.1% | 242,000 |
| 2022/12/12 | 1,600 | 1,625 | 1,585 | 1,624 | -3 | -0.2% | 197,400 |
| 2022/12/09 | 1,628 | 1,634 | 1,611 | 1,627 | +15 | +0.9% | 182,200 |
| 2022/12/08 | 1,634 | 1,634 | 1,582 | 1,612 | ±0 | ±0% | 221,700 |
| 2022/12/07 | 1,620 | 1,624 | 1,609 | 1,612 | -27 | -1.6% | 186,500 |
| 2022/12/06 | 1,645 | 1,649 | 1,632 | 1,639 | -30 | -1.8% | 131,800 |
| 2022/12/05 | 1,631 | 1,669 | 1,625 | 1,669 | +32 | +2% | 171,500 |
| 2022/12/02 | 1,651 | 1,651 | 1,629 | 1,637 | -34 | -2% | 197,600 |
| 2022/12/01 | 1,710 | 1,712 | 1,658 | 1,671 | ±0 | ±0% | 134,900 |
| 2022/11/30 | 1,717 | 1,728 | 1,666 | 1,671 | -70 | -4% | 264,500 |
| 2022/11/29 | 1,715 | 1,762 | 1,704 | 1,741 | +26 | +1.5% | 221,400 |
| 2022/11/28 | 1,720 | 1,737 | 1,705 | 1,715 | -38 | -2.2% | 263,000 |
| 2022/11/25 | 1,728 | 1,763 | 1,723 | 1,753 | +41 | +2.4% | 332,300 |
| 2022/11/24 | 1,689 | 1,719 | 1,681 | 1,712 | +45 | +2.7% | 410,600 |
| 2022/11/22 | 1,658 | 1,682 | 1,655 | 1,667 | +20 | +1.2% | 297,200 |
| 2022/11/21 | 1,628 | 1,647 | 1,621 | 1,647 | +18 | +1.1% | 207,000 |
| 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 |
651～
700
件表示中 / 6433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 | 226,100円 | +8.8% | +7.4% | 2.03% | 17.50倍 | 3.40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 |
| システナ | 52,000円 | +7.2% | +13.9% | 2.31% | 19.77倍 | 5.73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 |
| フリー | 363,500円 | +23.0% | +506.8% | 0.00% | 113.95倍 | 11.10倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ＤＴＳ | 516,000円 | +7.2% | +2.5% | 2.71% | 18.86倍 | 3.54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 |
| ガンホー | 286,800円 | -4.4% | -20.1% | 2.09% | 17.32倍 | 1.28倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
