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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,397 | 1,430 | 1,388 | 1,402 | -18 | -1.3% | 360,900 |
| 2022/06/22 | 1,488 | 1,493 | 1,420 | 1,420 | -69 | -4.6% | 439,800 |
| 2022/06/21 | 1,486 | 1,498 | 1,464 | 1,489 | +27 | +1.8% | 179,800 |
| 2022/06/20 | 1,548 | 1,553 | 1,454 | 1,462 | -42 | -2.8% | 242,800 |
| 2022/06/17 | 1,479 | 1,523 | 1,465 | 1,504 | -11 | -0.7% | 725,700 |
| 2022/06/16 | 1,592 | 1,593 | 1,515 | 1,515 | -24 | -1.6% | 269,500 |
| 2022/06/15 | 1,540 | 1,554 | 1,511 | 1,539 | +19 | +1.3% | 275,700 |
| 2022/06/14 | 1,530 | 1,540 | 1,488 | 1,520 | -50 | -3.2% | 426,400 |
| 2022/06/13 | 1,584 | 1,609 | 1,566 | 1,570 | -50 | -3.1% | 312,800 |
| 2022/06/10 | 1,630 | 1,647 | 1,616 | 1,620 | -26 | -1.6% | 214,000 |
| 2022/06/09 | 1,631 | 1,653 | 1,607 | 1,646 | +5 | +0.3% | 268,500 |
| 2022/06/08 | 1,640 | 1,656 | 1,632 | 1,641 | +11 | +0.7% | 170,900 |
| 2022/06/07 | 1,680 | 1,685 | 1,630 | 1,630 | -58 | -3.4% | 280,300 |
| 2022/06/06 | 1,655 | 1,702 | 1,653 | 1,688 | +18 | +1.1% | 296,700 |
| 2022/06/03 | 1,664 | 1,698 | 1,654 | 1,670 | +37 | +2.3% | 357,700 |
| 2022/06/02 | 1,617 | 1,635 | 1,596 | 1,633 | -9 | -0.5% | 345,100 |
| 2022/06/01 | 1,630 | 1,649 | 1,608 | 1,642 | -10 | -0.6% | 286,600 |
| 2022/05/31 | 1,698 | 1,698 | 1,632 | 1,652 | -41 | -2.4% | 371,400 |
| 2022/05/30 | 1,628 | 1,705 | 1,626 | 1,693 | +94 | +5.9% | 557,100 |
| 2022/05/27 | 1,678 | 1,691 | 1,599 | 1,599 | -39 | -2.4% | 262,000 |
| 2022/05/26 | 1,621 | 1,680 | 1,619 | 1,638 | +18 | +1.1% | 305,300 |
| 2022/05/25 | 1,611 | 1,645 | 1,585 | 1,620 | ±0 | ±0% | 261,000 |
| 2022/05/24 | 1,680 | 1,684 | 1,611 | 1,620 | -96 | -5.6% | 521,900 |
| 2022/05/23 | 1,700 | 1,755 | 1,688 | 1,716 | +41 | +2.4% | 466,400 |
| 2022/05/20 | 1,648 | 1,677 | 1,611 | 1,675 | +43 | +2.6% | 321,600 |
| 2022/05/19 | 1,647 | 1,675 | 1,589 | 1,632 | -95 | -5.5% | 754,500 |
| 2022/05/18 | 1,680 | 1,737 | 1,672 | 1,727 | +52 | +3.1% | 257,800 |
| 2022/05/17 | 1,670 | 1,682 | 1,627 | 1,675 | -2 | -0.1% | 269,800 |
| 2022/05/16 | 1,690 | 1,729 | 1,670 | 1,677 | +18 | +1.1% | 285,800 |
| 2022/05/13 | 1,650 | 1,702 | 1,641 | 1,659 | +43 | +2.7% | 552,100 |
| 2022/05/12 | 1,660 | 1,670 | 1,611 | 1,616 | -104 | -6% | 422,900 |
| 2022/05/11 | 1,690 | 1,741 | 1,678 | 1,720 | +1 | +0.1% | 308,500 |
| 2022/05/10 | 1,717 | 1,730 | 1,661 | 1,719 | -21 | -1.2% | 391,300 |
| 2022/05/09 | 1,803 | 1,817 | 1,728 | 1,740 | -70 | -3.9% | 507,700 |
| 2022/05/06 | 1,800 | 1,822 | 1,771 | 1,810 | -33 | -1.8% | 847,300 |
| 2022/05/02 | 1,968 | 2,007 | 1,806 | 1,843 | -85 | -4.4% | 1,634,600 |
| 2022/04/28 | 1,848 | 1,928 | 1,785 | 1,928 | +400 | +26.2% | 2,312,900 |
| 2022/04/27 | 1,475 | 1,544 | 1,463 | 1,528 | +30 | +2% | 779,400 |
| 2022/04/26 | 1,471 | 1,513 | 1,457 | 1,498 | +57 | +4% | 440,400 |
| 2022/04/25 | 1,470 | 1,478 | 1,434 | 1,441 | -53 | -3.5% | 266,700 |
| 2022/04/22 | 1,484 | 1,500 | 1,458 | 1,494 | -3 | -0.2% | 293,900 |
| 2022/04/21 | 1,545 | 1,559 | 1,494 | 1,497 | -53 | -3.4% | 298,500 |
| 2022/04/20 | 1,620 | 1,622 | 1,546 | 1,550 | -50 | -3.1% | 238,500 |
| 2022/04/19 | 1,602 | 1,616 | 1,583 | 1,600 | -1 | -0.1% | 267,200 |
| 2022/04/18 | 1,625 | 1,630 | 1,588 | 1,601 | -45 | -2.7% | 185,000 |
| 2022/04/15 | 1,661 | 1,670 | 1,631 | 1,646 | -39 | -2.3% | 129,000 |
| 2022/04/14 | 1,688 | 1,715 | 1,681 | 1,685 | -5 | -0.3% | 151,600 |
| 2022/04/13 | 1,641 | 1,693 | 1,630 | 1,690 | +59 | +3.6% | 182,200 |
| 2022/04/12 | 1,665 | 1,684 | 1,627 | 1,631 | -55 | -3.3% | 208,300 |
| 2022/04/11 | 1,703 | 1,711 | 1,680 | 1,686 | -24 | -1.4% | 166,600 |
701～
750
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
