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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,830 | 1,962 | 1,794 | 1,954 | +96 | +5.2% | 737,200 |
| 2025/02/04 | 1,845 | 1,870 | 1,835 | 1,858 | +53 | +2.9% | 346,400 |
| 2025/02/03 | 1,800 | 1,816 | 1,785 | 1,805 | -16 | -0.9% | 296,300 |
| 2025/01/31 | 1,828 | 1,839 | 1,820 | 1,821 | -6 | -0.3% | 153,600 |
| 2025/01/30 | 1,794 | 1,843 | 1,791 | 1,827 | +27 | +1.5% | 188,800 |
| 2025/01/29 | 1,806 | 1,820 | 1,797 | 1,800 | -6 | -0.3% | 157,900 |
| 2025/01/28 | 1,774 | 1,813 | 1,758 | 1,806 | +22 | +1.2% | 147,200 |
| 2025/01/27 | 1,791 | 1,801 | 1,777 | 1,784 | +2 | +0.1% | 212,300 |
| 2025/01/24 | 1,769 | 1,793 | 1,767 | 1,782 | +29 | +1.7% | 171,000 |
| 2025/01/23 | 1,724 | 1,758 | 1,719 | 1,753 | +29 | +1.7% | 169,600 |
| 2025/01/22 | 1,729 | 1,738 | 1,719 | 1,724 | -1 | -0.1% | 250,000 |
| 2025/01/21 | 1,727 | 1,727 | 1,708 | 1,725 | +9 | +0.5% | 88,600 |
| 2025/01/20 | 1,712 | 1,726 | 1,704 | 1,716 | +11 | +0.6% | 107,800 |
| 2025/01/17 | 1,718 | 1,727 | 1,693 | 1,705 | -19 | -1.1% | 151,600 |
| 2025/01/16 | 1,742 | 1,745 | 1,716 | 1,724 | -13 | -0.7% | 142,100 |
| 2025/01/15 | 1,750 | 1,763 | 1,727 | 1,737 | -13 | -0.7% | 88,900 |
| 2025/01/14 | 1,788 | 1,799 | 1,739 | 1,750 | -38 | -2.1% | 122,800 |
| 2025/01/10 | 1,795 | 1,802 | 1,782 | 1,788 | -18 | -1% | 123,600 |
| 2025/01/09 | 1,806 | 1,809 | 1,785 | 1,806 | ±0 | ±0% | 88,000 |
| 2025/01/08 | 1,800 | 1,813 | 1,792 | 1,806 | -1 | -0.1% | 108,400 |
| 2025/01/07 | 1,818 | 1,826 | 1,807 | 1,807 | -6 | -0.3% | 95,400 |
| 2025/01/06 | 1,862 | 1,866 | 1,813 | 1,813 | -39 | -2.1% | 134,100 |
| 2024/12/30 | 1,886 | 1,886 | 1,852 | 1,852 | -14 | -0.8% | 145,700 |
| 2024/12/27 | 1,855 | 1,875 | 1,853 | 1,866 | -1 | -0.1% | 100,200 |
| 2024/12/26 | 1,851 | 1,874 | 1,846 | 1,867 | +12 | +0.6% | 178,000 |
| 2024/12/25 | 1,865 | 1,870 | 1,837 | 1,855 | -8 | -0.4% | 148,400 |
| 2024/12/24 | 1,871 | 1,874 | 1,854 | 1,863 | -25 | -1.3% | 123,300 |
| 2024/12/23 | 1,881 | 1,900 | 1,881 | 1,888 | +7 | +0.4% | 132,600 |
| 2024/12/20 | 1,887 | 1,894 | 1,874 | 1,881 | -10 | -0.5% | 164,600 |
| 2024/12/19 | 1,872 | 1,898 | 1,872 | 1,891 | -1 | -0.1% | 85,000 |
| 2024/12/18 | 1,900 | 1,900 | 1,886 | 1,892 | ±0 | ±0% | 87,900 |
| 2024/12/17 | 1,912 | 1,912 | 1,892 | 1,892 | -10 | -0.5% | 88,700 |
| 2024/12/16 | 1,904 | 1,910 | 1,896 | 1,902 | +3 | +0.2% | 104,000 |
| 2024/12/13 | 1,880 | 1,926 | 1,880 | 1,899 | -2 | -0.1% | 139,600 |
| 2024/12/12 | 1,909 | 1,911 | 1,883 | 1,901 | +11 | +0.6% | 103,600 |
| 2024/12/11 | 1,892 | 1,919 | 1,883 | 1,890 | -7 | -0.4% | 159,500 |
| 2024/12/10 | 1,949 | 1,949 | 1,876 | 1,897 | -40 | -2.1% | 209,100 |
| 2024/12/09 | 1,904 | 1,947 | 1,898 | 1,937 | +45 | +2.4% | 162,400 |
| 2024/12/06 | 1,893 | 1,907 | 1,879 | 1,892 | -5 | -0.3% | 126,800 |
| 2024/12/05 | 1,940 | 1,948 | 1,890 | 1,897 | -4 | -0.2% | 171,900 |
| 2024/12/04 | 1,903 | 1,916 | 1,883 | 1,901 | -12 | -0.6% | 127,200 |
| 2024/12/03 | 1,900 | 1,931 | 1,881 | 1,913 | +15 | +0.8% | 248,900 |
| 2024/12/02 | 1,895 | 1,909 | 1,871 | 1,898 | +13 | +0.7% | 214,700 |
| 2024/11/29 | 1,901 | 1,910 | 1,885 | 1,885 | -14 | -0.7% | 173,500 |
| 2024/11/28 | 1,899 | 1,923 | 1,887 | 1,899 | ±0 | ±0% | 232,200 |
| 2024/11/27 | 1,958 | 1,961 | 1,887 | 1,899 | -40 | -2.1% | 396,800 |
| 2024/11/26 | 1,921 | 1,958 | 1,903 | 1,939 | +16 | +0.8% | 222,400 |
| 2024/11/25 | 1,975 | 1,975 | 1,922 | 1,923 | -32 | -1.6% | 291,800 |
| 2024/11/22 | 1,925 | 1,975 | 1,925 | 1,955 | +29 | +1.5% | 212,900 |
| 2024/11/21 | 1,933 | 1,963 | 1,925 | 1,926 | -7 | -0.4% | 270,500 |
151～
200
件表示中 / 6432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 | 226,300円 | +8.8% | +7.4% | 2.03% | 17.51倍 | 3.41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 |
| ＴＫＣ | 427,000円 | +6.4% | +1.0% | 2.58% | 19.21倍 | 2.10倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| システナ | 52,000円 | +7.2% | +13.9% | 2.31% | 19.77倍 | 5.72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 |
| ＤＴＳ | 518,000円 | +7.2% | +2.5% | 2.70% | 18.93倍 | 3.56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 |
| フリー | 362,000円 | +23.0% | +506.8% | 0.00% | 113.48倍 | 11.05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 |
市場注目の銘柄
チャート関連のコラム
