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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,508 | 1,556 | 1,508 | 1,544 | +4 | +0.3% | 153,400 |
| 2018/07/30 | 1,449 | 1,543 | 1,448 | 1,540 | +101 | +7% | 258,000 |
| 2018/07/27 | 1,459 | 1,459 | 1,422 | 1,439 | -7 | -0.5% | 57,900 |
| 2018/07/26 | 1,459 | 1,475 | 1,426 | 1,446 | -2 | -0.1% | 56,400 |
| 2018/07/25 | 1,413 | 1,448 | 1,402 | 1,448 | +45 | +3.2% | 55,900 |
| 2018/07/24 | 1,413 | 1,419 | 1,399 | 1,403 | +4 | +0.3% | 24,500 |
| 2018/07/23 | 1,391 | 1,403 | 1,384 | 1,399 | -2 | -0.1% | 24,800 |
| 2018/07/20 | 1,423 | 1,423 | 1,377 | 1,401 | -23 | -1.6% | 54,000 |
| 2018/07/19 | 1,425 | 1,427 | 1,400 | 1,424 | -3 | -0.2% | 60,000 |
| 2018/07/18 | 1,499 | 1,558 | 1,420 | 1,427 | +14 | +1% | 427,400 |
| 2018/07/17 | 1,370 | 1,414 | 1,359 | 1,413 | +54 | +4% | 84,100 |
| 2018/07/13 | 1,350 | 1,366 | 1,347 | 1,359 | +19 | +1.4% | 24,300 |
| 2018/07/12 | 1,319 | 1,346 | 1,313 | 1,340 | +31 | +2.4% | 25,000 |
| 2018/07/11 | 1,320 | 1,330 | 1,301 | 1,309 | -30 | -2.2% | 36,900 |
| 2018/07/10 | 1,354 | 1,361 | 1,339 | 1,339 | -18 | -1.3% | 39,600 |
| 2018/07/09 | 1,328 | 1,358 | 1,320 | 1,357 | +29 | +2.2% | 37,700 |
| 2018/07/06 | 1,301 | 1,334 | 1,290 | 1,328 | +27 | +2.1% | 54,100 |
| 2018/07/05 | 1,354 | 1,354 | 1,299 | 1,301 | -61 | -4.5% | 95,700 |
| 2018/07/04 | 1,357 | 1,383 | 1,332 | 1,362 | -6 | -0.4% | 75,500 |
| 2018/07/03 | 1,359 | 1,386 | 1,359 | 1,368 | +10 | +0.7% | 68,700 |
| 2018/07/02 | 1,353 | 1,372 | 1,347 | 1,358 | -3 | -0.2% | 105,200 |
| 2018/06/29 | 1,368 | 1,370 | 1,339 | 1,361 | +11 | +0.8% | 45,900 |
| 2018/06/28 | 1,373 | 1,383 | 1,338 | 1,350 | -43 | -3.1% | 74,200 |
| 2018/06/27 | 1,385 | 1,415 | 1,356 | 1,393 | +24 | +1.8% | 121,000 |
| 2018/06/26 | 1,371 | 1,373 | 1,347 | 1,369 | -8 | -0.6% | 45,600 |
| 2018/06/25 | 1,406 | 1,415 | 1,373 | 1,377 | -28 | -2% | 77,100 |
| 2018/06/22 | 1,377 | 1,411 | 1,375 | 1,405 | +15 | +1.1% | 68,800 |
| 2018/06/21 | 1,390 | 1,412 | 1,387 | 1,390 | -13 | -0.9% | 45,300 |
| 2018/06/20 | 1,387 | 1,412 | 1,375 | 1,403 | +8 | +0.6% | 90,600 |
| 2018/06/19 | 1,416 | 1,427 | 1,390 | 1,395 | -22 | -1.6% | 53,200 |
| 2018/06/18 | 1,445 | 1,452 | 1,414 | 1,417 | -28 | -1.9% | 99,300 |
| 2018/06/15 | 1,454 | 1,466 | 1,434 | 1,445 | -9 | -0.6% | 92,700 |
| 2018/06/14 | 1,467 | 1,481 | 1,451 | 1,454 | -24 | -1.6% | 47,800 |
| 2018/06/13 | 1,485 | 1,492 | 1,474 | 1,478 | -3 | -0.2% | 68,600 |
| 2018/06/12 | 1,471 | 1,484 | 1,471 | 1,481 | +12 | +0.8% | 31,700 |
| 2018/06/11 | 1,478 | 1,480 | 1,459 | 1,469 | -9 | -0.6% | 60,300 |
| 2018/06/08 | 1,474 | 1,497 | 1,474 | 1,478 | -7 | -0.5% | 143,400 |
| 2018/06/07 | 1,495 | 1,514 | 1,481 | 1,485 | +6 | +0.4% | 142,200 |
| 2018/06/06 | 1,452 | 1,483 | 1,452 | 1,479 | +27 | +1.9% | 93,700 |
| 2018/06/05 | 1,434 | 1,462 | 1,424 | 1,452 | +24 | +1.7% | 95,100 |
| 2018/06/04 | 1,459 | 1,459 | 1,418 | 1,428 | -3 | -0.2% | 58,500 |
| 2018/06/01 | 1,448 | 1,462 | 1,422 | 1,431 | -14 | -1% | 78,200 |
| 2018/05/31 | 1,423 | 1,449 | 1,409 | 1,445 | +28 | +2% | 116,400 |
| 2018/05/30 | 1,385 | 1,433 | 1,379 | 1,417 | +15 | +1.1% | 52,100 |
| 2018/05/29 | 1,439 | 1,440 | 1,396 | 1,402 | -40 | -2.8% | 76,900 |
| 2018/05/28 | 1,389 | 1,447 | 1,389 | 1,442 | +71 | +5.2% | 99,200 |
| 2018/05/25 | 1,370 | 1,388 | 1,367 | 1,371 | ±0 | ±0% | 86,200 |
| 2018/05/24 | 1,395 | 1,395 | 1,365 | 1,371 | -19 | -1.4% | 84,000 |
| 2018/05/23 | 1,385 | 1,399 | 1,376 | 1,390 | ±0 | ±0% | 33,800 |
| 2018/05/22 | 1,411 | 1,411 | 1,380 | 1,390 | -21 | -1.5% | 24,600 |
1701～
1750
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
