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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,741 | 1,743 | 1,687 | 1,710 | +1 | +0.1% | 183,900 |
| 2022/04/07 | 1,749 | 1,749 | 1,694 | 1,709 | -63 | -3.6% | 225,900 |
| 2022/04/06 | 1,794 | 1,794 | 1,750 | 1,772 | -38 | -2.1% | 253,500 |
| 2022/04/05 | 1,798 | 1,822 | 1,784 | 1,810 | +39 | +2.2% | 304,800 |
| 2022/04/04 | 1,747 | 1,778 | 1,730 | 1,771 | +42 | +2.4% | 207,800 |
| 2022/04/01 | 1,738 | 1,751 | 1,694 | 1,729 | -15 | -0.9% | 166,800 |
| 2022/03/31 | 1,776 | 1,795 | 1,740 | 1,744 | -27 | -1.5% | 219,900 |
| 2022/03/30 | 1,775 | 1,795 | 1,722 | 1,771 | +17 | +1% | 415,500 |
| 2022/03/29 | 1,734 | 1,759 | 1,722 | 1,754 | +43 | +2.5% | 318,000 |
| 2022/03/28 | 1,703 | 1,716 | 1,684 | 1,711 | +13 | +0.8% | 217,300 |
| 2022/03/25 | 1,719 | 1,723 | 1,676 | 1,698 | -26 | -1.5% | 308,900 |
| 2022/03/24 | 1,693 | 1,732 | 1,676 | 1,724 | +22 | +1.3% | 253,200 |
| 2022/03/23 | 1,770 | 1,774 | 1,682 | 1,702 | -51 | -2.9% | 421,600 |
| 2022/03/22 | 1,764 | 1,776 | 1,726 | 1,753 | +8 | +0.5% | 329,400 |
| 2022/03/18 | 1,720 | 1,752 | 1,716 | 1,745 | +38 | +2.2% | 298,400 |
| 2022/03/17 | 1,744 | 1,778 | 1,704 | 1,707 | +31 | +1.8% | 475,700 |
| 2022/03/16 | 1,717 | 1,755 | 1,667 | 1,676 | -8 | -0.5% | 531,400 |
| 2022/03/15 | 1,655 | 1,696 | 1,628 | 1,684 | +22 | +1.3% | 363,000 |
| 2022/03/14 | 1,645 | 1,709 | 1,644 | 1,662 | +22 | +1.3% | 377,800 |
| 2022/03/11 | 1,638 | 1,647 | 1,619 | 1,640 | -9 | -0.5% | 328,400 |
| 2022/03/10 | 1,628 | 1,653 | 1,606 | 1,649 | +68 | +4.3% | 386,200 |
| 2022/03/09 | 1,611 | 1,649 | 1,539 | 1,581 | +5 | +0.3% | 899,400 |
| 2022/03/08 | 1,497 | 1,602 | 1,497 | 1,576 | +63 | +4.2% | 804,900 |
| 2022/03/07 | 1,476 | 1,517 | 1,467 | 1,513 | +11 | +0.7% | 341,900 |
| 2022/03/04 | 1,482 | 1,513 | 1,466 | 1,502 | ±0 | ±0% | 351,100 |
| 2022/03/03 | 1,478 | 1,525 | 1,472 | 1,502 | +51 | +3.5% | 341,700 |
| 2022/03/02 | 1,430 | 1,465 | 1,413 | 1,451 | +1 | +0.1% | 234,400 |
| 2022/03/01 | 1,438 | 1,460 | 1,419 | 1,450 | +42 | +3% | 246,500 |
| 2022/02/28 | 1,394 | 1,410 | 1,374 | 1,408 | -10 | -0.7% | 360,600 |
| 2022/02/25 | 1,378 | 1,425 | 1,364 | 1,418 | +87 | +6.5% | 285,000 |
| 2022/02/24 | 1,345 | 1,353 | 1,312 | 1,331 | -46 | -3.3% | 322,200 |
| 2022/02/22 | 1,309 | 1,395 | 1,286 | 1,377 | +49 | +3.7% | 347,400 |
| 2022/02/21 | 1,289 | 1,337 | 1,286 | 1,328 | +9 | +0.7% | 294,900 |
| 2022/02/18 | 1,297 | 1,339 | 1,292 | 1,319 | -19 | -1.4% | 412,500 |
| 2022/02/17 | 1,400 | 1,406 | 1,336 | 1,338 | -73 | -5.2% | 447,200 |
| 2022/02/16 | 1,446 | 1,446 | 1,399 | 1,411 | +3 | +0.2% | 192,800 |
| 2022/02/15 | 1,416 | 1,439 | 1,395 | 1,408 | +1 | +0.1% | 303,900 |
| 2022/02/14 | 1,426 | 1,447 | 1,398 | 1,407 | -117 | -7.7% | 468,600 |
| 2022/02/10 | 1,496 | 1,565 | 1,489 | 1,524 | +47 | +3.2% | 450,300 |
| 2022/02/09 | 1,530 | 1,545 | 1,408 | 1,477 | +26 | +1.8% | 843,800 |
| 2022/02/08 | 1,470 | 1,484 | 1,446 | 1,451 | -10 | -0.7% | 289,300 |
| 2022/02/07 | 1,501 | 1,505 | 1,456 | 1,461 | -43 | -2.9% | 270,300 |
| 2022/02/04 | 1,481 | 1,509 | 1,470 | 1,504 | +22 | +1.5% | 245,800 |
| 2022/02/03 | 1,496 | 1,519 | 1,473 | 1,482 | -52 | -3.4% | 244,400 |
| 2022/02/02 | 1,504 | 1,535 | 1,489 | 1,534 | +60 | +4.1% | 211,100 |
| 2022/02/01 | 1,511 | 1,548 | 1,469 | 1,474 | +23 | +1.6% | 379,100 |
| 2022/01/31 | 1,414 | 1,475 | 1,402 | 1,451 | +51 | +3.6% | 436,800 |
| 2022/01/28 | 1,420 | 1,431 | 1,377 | 1,400 | ±0 | ±0% | 589,600 |
| 2022/01/27 | 1,452 | 1,504 | 1,386 | 1,400 | -94 | -6.3% | 667,600 |
| 2022/01/26 | 1,476 | 1,510 | 1,452 | 1,494 | -6 | -0.4% | 261,700 |
751～
800
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
