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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,925 | 1,937 | 1,901 | 1,933 | -12 | -0.6% | 261,800 |
| 2024/11/19 | 2,001 | 2,007 | 1,943 | 1,945 | -67 | -3.3% | 323,500 |
| 2024/11/18 | 2,030 | 2,049 | 2,008 | 2,012 | -41 | -2% | 181,100 |
| 2024/11/15 | 2,079 | 2,083 | 2,053 | 2,053 | -18 | -0.9% | 141,800 |
| 2024/11/14 | 2,092 | 2,106 | 2,063 | 2,071 | -25 | -1.2% | 163,300 |
| 2024/11/13 | 2,097 | 2,123 | 2,091 | 2,096 | -12 | -0.6% | 172,900 |
| 2024/11/12 | 2,122 | 2,142 | 2,099 | 2,108 | +12 | +0.6% | 197,400 |
| 2024/11/11 | 2,083 | 2,118 | 2,076 | 2,096 | +13 | +0.6% | 223,000 |
| 2024/11/08 | 2,085 | 2,127 | 2,069 | 2,083 | +88 | +4.4% | 372,200 |
| 2024/11/07 | 1,953 | 2,009 | 1,953 | 1,995 | +64 | +3.3% | 227,500 |
| 2024/11/06 | 1,900 | 1,941 | 1,883 | 1,931 | +31 | +1.6% | 135,200 |
| 2024/11/05 | 1,931 | 1,932 | 1,895 | 1,900 | -31 | -1.6% | 132,400 |
| 2024/11/01 | 1,950 | 1,957 | 1,920 | 1,931 | -31 | -1.6% | 158,500 |
| 2024/10/31 | 1,918 | 1,965 | 1,907 | 1,962 | +57 | +3% | 310,400 |
| 2024/10/30 | 1,901 | 1,912 | 1,881 | 1,905 | +1 | +0.1% | 369,900 |
| 2024/10/29 | 1,906 | 1,911 | 1,870 | 1,904 | +13 | +0.7% | 186,900 |
| 2024/10/28 | 1,848 | 1,891 | 1,847 | 1,891 | +51 | +2.8% | 281,400 |
| 2024/10/25 | 1,840 | 1,846 | 1,808 | 1,840 | +29 | +1.6% | 274,700 |
| 2024/10/24 | 1,815 | 1,840 | 1,797 | 1,811 | +87 | +5% | 519,600 |
| 2024/10/23 | 1,725 | 1,735 | 1,690 | 1,724 | -14 | -0.8% | 275,400 |
| 2024/10/22 | 1,760 | 1,774 | 1,725 | 1,738 | -27 | -1.5% | 194,300 |
| 2024/10/21 | 1,752 | 1,780 | 1,747 | 1,765 | +13 | +0.7% | 167,300 |
| 2024/10/18 | 1,743 | 1,762 | 1,739 | 1,752 | +15 | +0.9% | 89,500 |
| 2024/10/17 | 1,757 | 1,767 | 1,726 | 1,737 | -25 | -1.4% | 145,800 |
| 2024/10/16 | 1,757 | 1,782 | 1,756 | 1,762 | +2 | +0.1% | 137,100 |
| 2024/10/15 | 1,785 | 1,791 | 1,759 | 1,760 | -8 | -0.5% | 169,800 |
| 2024/10/11 | 1,781 | 1,796 | 1,768 | 1,768 | -26 | -1.4% | 81,200 |
| 2024/10/10 | 1,789 | 1,800 | 1,778 | 1,794 | +7 | +0.4% | 116,000 |
| 2024/10/09 | 1,788 | 1,806 | 1,781 | 1,787 | +14 | +0.8% | 97,200 |
| 2024/10/08 | 1,768 | 1,780 | 1,746 | 1,773 | -8 | -0.4% | 197,100 |
| 2024/10/07 | 1,795 | 1,798 | 1,781 | 1,781 | +4 | +0.2% | 97,700 |
| 2024/10/04 | 1,783 | 1,793 | 1,772 | 1,777 | +4 | +0.2% | 95,200 |
| 2024/10/03 | 1,798 | 1,798 | 1,770 | 1,773 | -2 | -0.1% | 101,900 |
| 2024/10/02 | 1,792 | 1,803 | 1,769 | 1,775 | -27 | -1.5% | 104,500 |
| 2024/10/01 | 1,825 | 1,825 | 1,777 | 1,802 | -18 | -1% | 126,900 |
| 2024/09/30 | 1,785 | 1,825 | 1,785 | 1,820 | +4 | +0.2% | 136,000 |
| 2024/09/27 | 1,824 | 1,831 | 1,811 | 1,816 | -4 | -0.2% | 100,600 |
| 2024/09/26 | 1,778 | 1,832 | 1,778 | 1,820 | +56 | +3.2% | 237,300 |
| 2024/09/25 | 1,800 | 1,804 | 1,753 | 1,764 | -41 | -2.3% | 127,800 |
| 2024/09/24 | 1,810 | 1,819 | 1,796 | 1,805 | +7 | +0.4% | 94,400 |
| 2024/09/20 | 1,811 | 1,815 | 1,797 | 1,798 | +8 | +0.4% | 133,900 |
| 2024/09/19 | 1,809 | 1,815 | 1,790 | 1,790 | -11 | -0.6% | 94,900 |
| 2024/09/18 | 1,802 | 1,814 | 1,787 | 1,801 | +5 | +0.3% | 94,600 |
| 2024/09/17 | 1,809 | 1,809 | 1,768 | 1,796 | +21 | +1.2% | 112,300 |
| 2024/09/13 | 1,817 | 1,830 | 1,763 | 1,775 | -60 | -3.3% | 174,100 |
| 2024/09/12 | 1,832 | 1,849 | 1,818 | 1,835 | +23 | +1.3% | 141,500 |
| 2024/09/11 | 1,803 | 1,832 | 1,802 | 1,812 | -8 | -0.4% | 177,800 |
| 2024/09/10 | 1,807 | 1,827 | 1,800 | 1,820 | +17 | +0.9% | 127,900 |
| 2024/09/09 | 1,740 | 1,803 | 1,740 | 1,803 | +28 | +1.6% | 165,900 |
| 2024/09/06 | 1,767 | 1,793 | 1,754 | 1,775 | +23 | +1.3% | 179,300 |
201～
250
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 | 226,400円 | +8.8% | +7.4% | 2.03% | 17.52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 | 426,000円 | +6.4% | +1.0% | 2.58% | 19.17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 | 516,000円 | +7.2% | +2.5% | 2.71% | 18.86倍 | 3.55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 | 363,500円 | +23.0% | +506.8% | 0.00% | 113.95倍 | 11.10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
