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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 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 |
| 2022/01/25 | 1,555 | 1,566 | 1,489 | 1,500 | -70 | -4.5% | 292,500 |
| 2022/01/24 | 1,521 | 1,582 | 1,505 | 1,570 | +2 | +0.1% | 202,300 |
| 2022/01/21 | 1,542 | 1,571 | 1,513 | 1,568 | +7 | +0.4% | 284,700 |
| 2022/01/20 | 1,566 | 1,595 | 1,521 | 1,561 | -4 | -0.3% | 459,600 |
| 2022/01/19 | 1,580 | 1,615 | 1,559 | 1,565 | -55 | -3.4% | 325,800 |
| 2022/01/18 | 1,615 | 1,648 | 1,600 | 1,620 | +6 | +0.4% | 265,800 |
| 2022/01/17 | 1,582 | 1,633 | 1,563 | 1,614 | +32 | +2% | 239,900 |
| 2022/01/14 | 1,592 | 1,608 | 1,555 | 1,582 | -49 | -3% | 306,900 |
| 2022/01/13 | 1,670 | 1,690 | 1,620 | 1,631 | -44 | -2.6% | 279,400 |
| 2022/01/12 | 1,619 | 1,679 | 1,614 | 1,675 | +91 | +5.7% | 297,700 |
| 2022/01/11 | 1,559 | 1,602 | 1,540 | 1,584 | +24 | +1.5% | 367,800 |
| 2022/01/07 | 1,560 | 1,589 | 1,525 | 1,560 | +15 | +1% | 417,400 |
| 2022/01/06 | 1,553 | 1,575 | 1,513 | 1,545 | -87 | -5.3% | 591,500 |
| 2022/01/05 | 1,651 | 1,653 | 1,604 | 1,632 | -54 | -3.2% | 501,200 |
| 2022/01/04 | 1,757 | 1,762 | 1,686 | 1,686 | -67 | -3.8% | 256,200 |
| 2021/12/30 | 1,748 | 1,763 | 1,711 | 1,753 | +3 | +0.2% | 206,100 |
| 2021/12/29 | 1,789 | 1,795 | 1,719 | 1,750 | -1,830 | -51.1% | 266,300 |
| 2021/12/28 | 3,625 | 3,625 | 3,530 | 3,580 | +45 | +1.3% | 148,500 |
| 2021/12/27 | 3,590 | 3,590 | 3,485 | 3,535 | -20 | -0.6% | 115,900 |
| 2021/12/24 | 3,590 | 3,620 | 3,550 | 3,555 | +15 | +0.4% | 122,000 |
| 2021/12/23 | 3,530 | 3,580 | 3,510 | 3,540 | +15 | +0.4% | 90,100 |
| 2021/12/22 | 3,475 | 3,540 | 3,420 | 3,525 | +65 | +1.9% | 171,000 |
| 2021/12/21 | 3,370 | 3,510 | 3,340 | 3,460 | +95 | +2.8% | 248,000 |
| 2021/12/20 | 3,360 | 3,455 | 3,340 | 3,365 | -30 | -0.9% | 243,100 |
| 2021/12/17 | 3,485 | 3,530 | 3,375 | 3,395 | -160 | -4.5% | 418,300 |
| 2021/12/16 | 3,710 | 3,745 | 3,540 | 3,555 | -90 | -2.5% | 233,100 |
| 2021/12/15 | 3,585 | 3,650 | 3,580 | 3,645 | ±0 | ±0% | 141,900 |
| 2021/12/14 | 3,610 | 3,690 | 3,595 | 3,645 | +15 | +0.4% | 127,100 |
| 2021/12/13 | 3,695 | 3,720 | 3,600 | 3,630 | -30 | -0.8% | 150,400 |
| 2021/12/10 | 3,710 | 3,730 | 3,650 | 3,660 | -120 | -3.2% | 132,300 |
| 2021/12/09 | 3,850 | 3,875 | 3,765 | 3,780 | -60 | -1.6% | 155,600 |
| 2021/12/08 | 3,815 | 3,860 | 3,750 | 3,840 | +130 | +3.5% | 201,300 |
| 2021/12/07 | 3,620 | 3,735 | 3,620 | 3,710 | +135 | +3.8% | 167,700 |
| 2021/12/06 | 3,670 | 3,760 | 3,570 | 3,575 | -120 | -3.2% | 359,200 |
| 2021/12/03 | 3,600 | 3,695 | 3,595 | 3,695 | +95 | +2.6% | 254,700 |
| 2021/12/02 | 3,805 | 3,835 | 3,600 | 3,600 | -345 | -8.7% | 462,000 |
| 2021/12/01 | 4,050 | 4,050 | 3,875 | 3,945 | -110 | -2.7% | 285,600 |
| 2021/11/30 | 4,150 | 4,190 | 4,020 | 4,055 | -40 | -1% | 340,500 |
| 2021/11/29 | 4,110 | 4,225 | 4,085 | 4,095 | -140 | -3.3% | 318,500 |
| 2021/11/26 | 4,335 | 4,340 | 4,205 | 4,235 | -45 | -1.1% | 292,700 |
| 2021/11/25 | 4,135 | 4,330 | 3,995 | 4,280 | +285 | +7.1% | 584,900 |
| 2021/11/24 | 4,140 | 4,145 | 3,960 | 3,995 | -180 | -4.3% | 270,700 |
| 2021/11/22 | 4,140 | 4,250 | 4,110 | 4,175 | +30 | +0.7% | 205,600 |
| 2021/11/19 | 4,250 | 4,300 | 3,975 | 4,145 | -95 | -2.2% | 441,600 |
| 2021/11/18 | 4,275 | 4,325 | 4,205 | 4,240 | -20 | -0.5% | 173,800 |
| 2021/11/17 | 4,305 | 4,370 | 4,205 | 4,260 | -80 | -1.8% | 289,100 |
| 2021/11/16 | 4,280 | 4,370 | 4,225 | 4,340 | +100 | +2.4% | 334,400 |
851～
900
件表示中 / 6393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 | 225,600円 | +8.8% | +7.4% | 2.04% | 17.46倍 | 3.61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 |
| フリー | 388,000円 | +30.0% | - | 0.00% | 191.32倍 | 12.60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 |
| シンプレクスＨ | 385,500円 | +15.0% | +16.8% | 1.69% | 25.30倍 | 4.48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 | 387,500円 | +25.4% | +69.3% | 1.03% | 28.53倍 | 15.41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 | 487,500円 | +7.2% | +2.5% | 2.87% | 17.80倍 | 3.34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
