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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,580 | 1,585 | 1,562 | 1,564 | -32 | -2% | 165,500 |
| 2024/04/30 | 1,565 | 1,596 | 1,551 | 1,596 | +54 | +3.5% | 391,200 |
| 2024/04/26 | 1,538 | 1,552 | 1,523 | 1,542 | -26 | -1.7% | 381,000 |
| 2024/04/25 | 1,662 | 1,685 | 1,568 | 1,568 | -174 | -10% | 1,112,200 |
| 2024/04/24 | 1,739 | 1,772 | 1,721 | 1,742 | +22 | +1.3% | 260,300 |
| 2024/04/23 | 1,760 | 1,780 | 1,717 | 1,720 | -57 | -3.2% | 272,400 |
| 2024/04/22 | 1,778 | 1,807 | 1,760 | 1,777 | +28 | +1.6% | 217,500 |
| 2024/04/19 | 1,750 | 1,760 | 1,729 | 1,749 | -14 | -0.8% | 209,400 |
| 2024/04/18 | 1,752 | 1,780 | 1,743 | 1,763 | +2 | +0.1% | 128,700 |
| 2024/04/17 | 1,776 | 1,776 | 1,749 | 1,761 | -15 | -0.8% | 145,500 |
| 2024/04/16 | 1,757 | 1,783 | 1,727 | 1,776 | +2 | +0.1% | 175,600 |
| 2024/04/15 | 1,785 | 1,801 | 1,770 | 1,774 | -35 | -1.9% | 182,000 |
| 2024/04/12 | 1,795 | 1,820 | 1,793 | 1,809 | +31 | +1.7% | 235,900 |
| 2024/04/11 | 1,735 | 1,778 | 1,730 | 1,778 | +27 | +1.5% | 201,200 |
| 2024/04/10 | 1,735 | 1,754 | 1,733 | 1,751 | +16 | +0.9% | 156,700 |
| 2024/04/09 | 1,718 | 1,736 | 1,710 | 1,735 | +28 | +1.6% | 127,900 |
| 2024/04/08 | 1,688 | 1,717 | 1,688 | 1,707 | +20 | +1.2% | 151,400 |
| 2024/04/05 | 1,669 | 1,694 | 1,665 | 1,687 | +7 | +0.4% | 147,900 |
| 2024/04/04 | 1,681 | 1,700 | 1,672 | 1,680 | -2 | -0.1% | 134,000 |
| 2024/04/03 | 1,702 | 1,708 | 1,650 | 1,682 | -28 | -1.6% | 273,200 |
| 2024/04/02 | 1,712 | 1,719 | 1,698 | 1,710 | -1 | -0.1% | 187,000 |
| 2024/04/01 | 1,693 | 1,714 | 1,680 | 1,711 | +26 | +1.5% | 128,500 |
| 2024/03/29 | 1,660 | 1,685 | 1,660 | 1,685 | +22 | +1.3% | 104,400 |
| 2024/03/28 | 1,686 | 1,689 | 1,657 | 1,663 | -19 | -1.1% | 169,800 |
| 2024/03/27 | 1,703 | 1,703 | 1,676 | 1,682 | -21 | -1.2% | 218,900 |
| 2024/03/26 | 1,686 | 1,705 | 1,686 | 1,703 | +17 | +1% | 108,800 |
| 2024/03/25 | 1,722 | 1,735 | 1,681 | 1,686 | -37 | -2.1% | 165,800 |
| 2024/03/22 | 1,723 | 1,727 | 1,703 | 1,723 | +1 | +0.1% | 113,600 |
| 2024/03/21 | 1,725 | 1,743 | 1,722 | 1,722 | +11 | +0.6% | 128,900 |
| 2024/03/19 | 1,699 | 1,721 | 1,693 | 1,711 | +22 | +1.3% | 153,500 |
| 2024/03/18 | 1,667 | 1,695 | 1,659 | 1,689 | +27 | +1.6% | 146,600 |
| 2024/03/15 | 1,665 | 1,678 | 1,650 | 1,662 | -5 | -0.3% | 100,900 |
| 2024/03/14 | 1,681 | 1,684 | 1,646 | 1,667 | -5 | -0.3% | 151,100 |
| 2024/03/13 | 1,703 | 1,704 | 1,667 | 1,672 | -22 | -1.3% | 116,600 |
| 2024/03/12 | 1,684 | 1,698 | 1,673 | 1,694 | +4 | +0.2% | 119,300 |
| 2024/03/11 | 1,680 | 1,691 | 1,660 | 1,690 | +11 | +0.7% | 121,100 |
| 2024/03/08 | 1,644 | 1,695 | 1,643 | 1,679 | +26 | +1.6% | 169,000 |
| 2024/03/07 | 1,680 | 1,689 | 1,644 | 1,653 | -26 | -1.5% | 175,300 |
| 2024/03/06 | 1,653 | 1,689 | 1,652 | 1,679 | +32 | +1.9% | 186,000 |
| 2024/03/05 | 1,655 | 1,659 | 1,633 | 1,647 | -19 | -1.1% | 134,200 |
| 2024/03/04 | 1,710 | 1,716 | 1,666 | 1,666 | -44 | -2.6% | 233,600 |
| 2024/03/01 | 1,685 | 1,723 | 1,683 | 1,710 | +28 | +1.7% | 229,900 |
| 2024/02/29 | 1,670 | 1,693 | 1,648 | 1,682 | +17 | +1% | 167,900 |
| 2024/02/28 | 1,641 | 1,673 | 1,638 | 1,665 | +21 | +1.3% | 172,200 |
| 2024/02/27 | 1,652 | 1,656 | 1,627 | 1,644 | -7 | -0.4% | 219,800 |
| 2024/02/26 | 1,649 | 1,684 | 1,648 | 1,651 | +8 | +0.5% | 205,700 |
| 2024/02/22 | 1,677 | 1,677 | 1,626 | 1,643 | -24 | -1.4% | 262,200 |
| 2024/02/21 | 1,669 | 1,699 | 1,660 | 1,667 | +10 | +0.6% | 179,300 |
| 2024/02/20 | 1,670 | 1,670 | 1,643 | 1,657 | -17 | -1% | 213,500 |
| 2024/02/19 | 1,700 | 1,709 | 1,664 | 1,674 | -20 | -1.2% | 184,300 |
301～
350
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
