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 |
|---|---|---|---|---|---|---|---|
| 2024/07/12 | 1,537 | 1,585 | 1,537 | 1,576 | +40 | +2.6% | 154,600 |
| 2024/07/11 | 1,559 | 1,560 | 1,536 | 1,536 | -6 | -0.4% | 111,800 |
| 2024/07/10 | 1,550 | 1,555 | 1,526 | 1,542 | -13 | -0.8% | 127,500 |
| 2024/07/09 | 1,538 | 1,563 | 1,535 | 1,555 | +25 | +1.6% | 153,000 |
| 2024/07/08 | 1,519 | 1,530 | 1,515 | 1,530 | +11 | +0.7% | 137,600 |
| 2024/07/05 | 1,520 | 1,527 | 1,512 | 1,519 | -6 | -0.4% | 116,800 |
| 2024/07/04 | 1,540 | 1,540 | 1,517 | 1,525 | -8 | -0.5% | 107,500 |
| 2024/07/03 | 1,539 | 1,549 | 1,532 | 1,533 | -6 | -0.4% | 112,000 |
| 2024/07/02 | 1,520 | 1,541 | 1,518 | 1,539 | +11 | +0.7% | 112,700 |
| 2024/07/01 | 1,539 | 1,545 | 1,519 | 1,528 | ±0 | ±0% | 90,700 |
| 2024/06/28 | 1,549 | 1,551 | 1,528 | 1,528 | -8 | -0.5% | 145,900 |
| 2024/06/27 | 1,527 | 1,538 | 1,515 | 1,536 | -4 | -0.3% | 93,600 |
| 2024/06/26 | 1,536 | 1,548 | 1,527 | 1,540 | +16 | +1% | 130,900 |
| 2024/06/25 | 1,510 | 1,536 | 1,503 | 1,524 | +16 | +1.1% | 182,200 |
| 2024/06/24 | 1,505 | 1,523 | 1,501 | 1,508 | +10 | +0.7% | 104,200 |
| 2024/06/21 | 1,508 | 1,524 | 1,491 | 1,498 | -8 | -0.5% | 160,800 |
| 2024/06/20 | 1,495 | 1,517 | 1,495 | 1,506 | +5 | +0.3% | 113,200 |
| 2024/06/19 | 1,513 | 1,518 | 1,490 | 1,501 | -9 | -0.6% | 77,800 |
| 2024/06/18 | 1,487 | 1,523 | 1,487 | 1,510 | +13 | +0.9% | 100,400 |
| 2024/06/17 | 1,492 | 1,500 | 1,480 | 1,497 | +2 | +0.1% | 130,700 |
| 2024/06/14 | 1,483 | 1,500 | 1,483 | 1,495 | +16 | +1.1% | 174,400 |
| 2024/06/13 | 1,463 | 1,480 | 1,451 | 1,479 | +16 | +1.1% | 168,000 |
| 2024/06/12 | 1,485 | 1,495 | 1,461 | 1,463 | -22 | -1.5% | 90,900 |
| 2024/06/11 | 1,493 | 1,499 | 1,485 | 1,485 | -10 | -0.7% | 75,900 |
| 2024/06/10 | 1,482 | 1,503 | 1,482 | 1,495 | -1 | -0.1% | 121,900 |
| 2024/06/07 | 1,479 | 1,496 | 1,477 | 1,496 | +17 | +1.1% | 68,900 |
| 2024/06/06 | 1,501 | 1,513 | 1,476 | 1,479 | -21 | -1.4% | 137,100 |
| 2024/06/05 | 1,518 | 1,525 | 1,500 | 1,500 | -15 | -1% | 99,000 |
| 2024/06/04 | 1,503 | 1,518 | 1,496 | 1,515 | +12 | +0.8% | 94,100 |
| 2024/06/03 | 1,519 | 1,526 | 1,496 | 1,503 | -10 | -0.7% | 105,900 |
| 2024/05/31 | 1,498 | 1,514 | 1,483 | 1,513 | +22 | +1.5% | 244,300 |
| 2024/05/30 | 1,469 | 1,497 | 1,467 | 1,491 | +5 | +0.3% | 116,600 |
| 2024/05/29 | 1,486 | 1,496 | 1,470 | 1,486 | -6 | -0.4% | 172,500 |
| 2024/05/28 | 1,500 | 1,503 | 1,491 | 1,492 | -2 | -0.1% | 83,600 |
| 2024/05/27 | 1,485 | 1,494 | 1,479 | 1,494 | +11 | +0.7% | 99,700 |
| 2024/05/24 | 1,508 | 1,508 | 1,481 | 1,483 | -34 | -2.2% | 188,600 |
| 2024/05/23 | 1,541 | 1,541 | 1,507 | 1,517 | -24 | -1.6% | 132,300 |
| 2024/05/22 | 1,548 | 1,569 | 1,539 | 1,541 | -15 | -1% | 126,800 |
| 2024/05/21 | 1,537 | 1,570 | 1,537 | 1,556 | +22 | +1.4% | 149,600 |
| 2024/05/20 | 1,525 | 1,545 | 1,521 | 1,534 | -1 | -0.1% | 134,800 |
| 2024/05/17 | 1,533 | 1,540 | 1,520 | 1,535 | -2 | -0.1% | 107,500 |
| 2024/05/16 | 1,551 | 1,556 | 1,530 | 1,537 | -9 | -0.6% | 104,400 |
| 2024/05/15 | 1,561 | 1,572 | 1,546 | 1,546 | -15 | -1% | 126,900 |
| 2024/05/14 | 1,553 | 1,565 | 1,545 | 1,561 | +14 | +0.9% | 96,900 |
| 2024/05/13 | 1,542 | 1,549 | 1,528 | 1,547 | +2 | +0.1% | 161,400 |
| 2024/05/10 | 1,574 | 1,583 | 1,542 | 1,545 | -18 | -1.2% | 187,700 |
| 2024/05/09 | 1,580 | 1,584 | 1,561 | 1,563 | -11 | -0.7% | 97,000 |
| 2024/05/08 | 1,593 | 1,600 | 1,573 | 1,574 | -15 | -0.9% | 126,700 |
| 2024/05/07 | 1,591 | 1,596 | 1,575 | 1,589 | +6 | +0.4% | 104,100 |
| 2024/05/02 | 1,582 | 1,606 | 1,572 | 1,583 | +19 | +1.2% | 183,700 |
251～
300
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 | 223,900円 | +8.8% | +7.4% | 2.05% | 17.33倍 | 3.58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 | 446,000円 | +6.4% | +1.0% | 2.24% | 20.07倍 | 2.20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 | 373,500円 | +15.0% | +16.8% | 1.74% | 24.54倍 | 4.35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 | 387,000円 | +25.4% | +69.3% | 1.03% | 28.50倍 | 15.39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 | 290,100円 | +2.2% | -0.6% | 2.07% | 14.42倍 | 1.23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
