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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 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 |
| 2024/09/05 | 1,753 | 1,783 | 1,743 | 1,752 | -11 | -0.6% | 122,300 |
| 2024/09/04 | 1,741 | 1,765 | 1,739 | 1,763 | +4 | +0.2% | 134,700 |
| 2024/09/03 | 1,753 | 1,769 | 1,750 | 1,759 | +6 | +0.3% | 127,400 |
| 2024/09/02 | 1,775 | 1,780 | 1,742 | 1,753 | -18 | -1% | 128,800 |
| 2024/08/30 | 1,794 | 1,798 | 1,761 | 1,771 | -3 | -0.2% | 132,600 |
| 2024/08/29 | 1,787 | 1,802 | 1,763 | 1,774 | -21 | -1.2% | 612,400 |
| 2024/08/28 | 1,796 | 1,812 | 1,785 | 1,795 | +2 | +0.1% | 142,600 |
| 2024/08/27 | 1,773 | 1,802 | 1,761 | 1,793 | +25 | +1.4% | 285,000 |
| 2024/08/26 | 1,738 | 1,772 | 1,738 | 1,768 | +7 | +0.4% | 163,400 |
| 2024/08/23 | 1,749 | 1,777 | 1,727 | 1,761 | +20 | +1.1% | 336,500 |
| 2024/08/22 | 1,720 | 1,742 | 1,710 | 1,741 | +30 | +1.8% | 149,900 |
| 2024/08/21 | 1,700 | 1,717 | 1,683 | 1,711 | -9 | -0.5% | 139,800 |
| 2024/08/20 | 1,670 | 1,727 | 1,669 | 1,720 | +60 | +3.6% | 285,100 |
| 2024/08/19 | 1,647 | 1,667 | 1,643 | 1,660 | +1 | +0.1% | 183,800 |
| 2024/08/16 | 1,643 | 1,666 | 1,629 | 1,659 | +24 | +1.5% | 177,500 |
| 2024/08/15 | 1,629 | 1,643 | 1,605 | 1,635 | +12 | +0.7% | 153,800 |
| 2024/08/14 | 1,629 | 1,636 | 1,612 | 1,623 | -4 | -0.2% | 140,500 |
| 2024/08/13 | 1,627 | 1,632 | 1,606 | 1,627 | ±0 | ±0% | 181,500 |
| 2024/08/09 | 1,619 | 1,628 | 1,594 | 1,627 | +39 | +2.5% | 201,300 |
| 2024/08/08 | 1,555 | 1,601 | 1,551 | 1,588 | +13 | +0.8% | 177,600 |
| 2024/08/07 | 1,575 | 1,614 | 1,557 | 1,575 | -26 | -1.6% | 268,200 |
| 2024/08/06 | 1,550 | 1,610 | 1,550 | 1,601 | +138 | +9.4% | 260,700 |
| 2024/08/05 | 1,545 | 1,571 | 1,440 | 1,463 | -143 | -8.9% | 312,000 |
| 2024/08/02 | 1,635 | 1,642 | 1,591 | 1,606 | -95 | -5.6% | 247,400 |
| 2024/08/01 | 1,709 | 1,711 | 1,681 | 1,701 | -13 | -0.8% | 228,300 |
| 2024/07/31 | 1,678 | 1,720 | 1,678 | 1,714 | +32 | +1.9% | 286,700 |
| 2024/07/30 | 1,664 | 1,703 | 1,645 | 1,682 | +9 | +0.5% | 917,100 |
| 2024/07/29 | 1,660 | 1,673 | 1,655 | 1,673 | +29 | +1.8% | 271,500 |
| 2024/07/26 | 1,642 | 1,688 | 1,634 | 1,644 | -14 | -0.8% | 303,000 |
| 2024/07/25 | 1,679 | 1,720 | 1,642 | 1,658 | -21 | -1.3% | 485,600 |
| 2024/07/24 | 1,641 | 1,701 | 1,619 | 1,679 | +69 | +4.3% | 705,500 |
| 2024/07/23 | 1,571 | 1,613 | 1,571 | 1,610 | +44 | +2.8% | 444,400 |
| 2024/07/22 | 1,593 | 1,600 | 1,560 | 1,566 | -27 | -1.7% | 237,600 |
| 2024/07/19 | 1,599 | 1,612 | 1,582 | 1,593 | +9 | +0.6% | 187,700 |
| 2024/07/18 | 1,563 | 1,606 | 1,558 | 1,584 | +21 | +1.3% | 262,400 |
| 2024/07/17 | 1,598 | 1,602 | 1,562 | 1,563 | -27 | -1.7% | 236,300 |
| 2024/07/16 | 1,578 | 1,597 | 1,573 | 1,590 | +14 | +0.9% | 138,500 |
201～
250
件表示中 / 6395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 | 222,500円 | +8.8% | +7.4% | 2.07% | 17.22倍 | 3.56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 | 451,000円 | +6.4% | +1.0% | 2.22% | 20.30倍 | 2.22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 |
| シンプレクスＨ | 379,500円 | +15.0% | +16.8% | 1.71% | 24.93倍 | 4.42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 | 394,500円 | +25.4% | +69.3% | 1.01% | 29.05倍 | 15.69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 |
| ガンホー | 291,400円 | +2.2% | -0.6% | 2.06% | 14.48倍 | 1.24倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
