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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,264 | 1,268 | 1,238 | 1,239 | -26 | -2.1% | 76,900 |
| 2017/12/18 | 1,281 | 1,282 | 1,265 | 1,265 | -16 | -1.2% | 64,800 |
| 2017/12/15 | 1,256 | 1,287 | 1,249 | 1,281 | +23 | +1.8% | 109,900 |
| 2017/12/14 | 1,265 | 1,279 | 1,255 | 1,258 | -6 | -0.5% | 67,400 |
| 2017/12/13 | 1,283 | 1,283 | 1,250 | 1,264 | -15 | -1.2% | 89,900 |
| 2017/12/12 | 1,268 | 1,290 | 1,263 | 1,279 | +13 | +1% | 108,300 |
| 2017/12/11 | 1,277 | 1,284 | 1,257 | 1,266 | -8 | -0.6% | 58,400 |
| 2017/12/08 | 1,253 | 1,279 | 1,253 | 1,274 | +5 | +0.4% | 88,000 |
| 2017/12/07 | 1,236 | 1,272 | 1,236 | 1,269 | +35 | +2.8% | 69,700 |
| 2017/12/06 | 1,220 | 1,267 | 1,216 | 1,234 | +8 | +0.7% | 114,300 |
| 2017/12/05 | 1,238 | 1,238 | 1,214 | 1,226 | -26 | -2.1% | 74,400 |
| 2017/12/04 | 1,238 | 1,282 | 1,238 | 1,252 | +20 | +1.6% | 172,900 |
| 2017/12/01 | 1,232 | 1,261 | 1,217 | 1,232 | -5 | -0.4% | 156,100 |
| 2017/11/30 | 1,230 | 1,237 | 1,205 | 1,237 | +7 | +0.6% | 131,300 |
| 2017/11/29 | 1,236 | 1,242 | 1,214 | 1,230 | +13 | +1.1% | 79,500 |
| 2017/11/28 | 1,239 | 1,239 | 1,216 | 1,217 | -17 | -1.4% | 59,600 |
| 2017/11/27 | 1,256 | 1,265 | 1,230 | 1,234 | -12 | -1% | 100,600 |
| 2017/11/24 | 1,232 | 1,253 | 1,225 | 1,246 | +12 | +1% | 63,800 |
| 2017/11/22 | 1,253 | 1,265 | 1,221 | 1,234 | -11 | -0.9% | 140,400 |
| 2017/11/21 | 1,251 | 1,259 | 1,230 | 1,245 | +27 | +2.2% | 177,700 |
| 2017/11/20 | 1,178 | 1,221 | 1,172 | 1,218 | +46 | +3.9% | 249,100 |
| 2017/11/17 | 1,170 | 1,199 | 1,158 | 1,172 | +52 | +4.6% | 217,700 |
| 2017/11/16 | 1,090 | 1,128 | 1,086 | 1,120 | +23 | +2.1% | 99,300 |
| 2017/11/15 | 1,129 | 1,135 | 1,097 | 1,097 | -46 | -4% | 58,700 |
| 2017/11/14 | 1,150 | 1,164 | 1,142 | 1,143 | -14 | -1.2% | 44,400 |
| 2017/11/13 | 1,153 | 1,162 | 1,151 | 1,157 | +6 | +0.5% | 68,200 |
| 2017/11/10 | 1,135 | 1,168 | 1,135 | 1,151 | -6 | -0.5% | 94,400 |
| 2017/11/09 | 1,153 | 1,163 | 1,138 | 1,157 | -2 | -0.2% | 110,800 |
| 2017/11/08 | 1,155 | 1,168 | 1,138 | 1,159 | +12 | +1% | 85,600 |
| 2017/11/07 | 1,145 | 1,168 | 1,135 | 1,147 | +11 | +1% | 150,700 |
| 2017/11/06 | 1,130 | 1,141 | 1,121 | 1,136 | -2 | -0.2% | 66,400 |
| 2017/11/02 | 1,147 | 1,156 | 1,134 | 1,138 | -14 | -1.2% | 66,700 |
| 2017/11/01 | 1,142 | 1,168 | 1,142 | 1,152 | +10 | +0.9% | 111,200 |
| 2017/10/31 | 1,152 | 1,166 | 1,140 | 1,142 | -9 | -0.8% | 119,800 |
| 2017/10/30 | 1,098 | 1,185 | 1,096 | 1,151 | +112 | +10.8% | 456,900 |
| 2017/10/27 | 1,034 | 1,044 | 1,027 | 1,039 | -3 | -0.3% | 45,000 |
| 2017/10/26 | 1,028 | 1,055 | 1,024 | 1,042 | +14 | +1.4% | 80,700 |
| 2017/10/25 | 1,006 | 1,043 | 1,003 | 1,028 | +27 | +2.7% | 110,000 |
| 2017/10/24 | 1,001 | 1,005 | 988 | 1,001 | +4 | +0.4% | 34,600 |
| 2017/10/23 | 1,002 | 1,007 | 995 | 997 | +1 | +0.1% | 59,600 |
| 2017/10/20 | 992 | 1,001 | 992 | 996 | -1 | -0.1% | 26,000 |
| 2017/10/19 | 998 | 1,005 | 993 | 997 | -1 | -0.1% | 34,200 |
| 2017/10/18 | 997 | 1,003 | 994 | 998 | -6 | -0.6% | 26,200 |
| 2017/10/17 | 1,004 | 1,010 | 993 | 1,004 | -7 | -0.7% | 52,200 |
| 2017/10/16 | 1,009 | 1,016 | 998 | 1,011 | +2 | +0.2% | 55,500 |
| 2017/10/13 | 1,000 | 1,010 | 995 | 1,009 | +7 | +0.7% | 39,600 |
| 2017/10/12 | 987 | 1,005 | 977 | 1,002 | +26 | +2.7% | 49,200 |
| 2017/10/11 | 968 | 977 | 963 | 976 | +16 | +1.7% | 31,800 |
| 2017/10/10 | 967 | 973 | 953 | 960 | -5 | -0.5% | 28,300 |
| 2017/10/06 | 968 | 984 | 963 | 965 | -3 | -0.3% | 29,200 |
1851～
1900
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
