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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 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 |
301～
350
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 | 226,100円 | +8.8% | +7.4% | 2.03% | 17.49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
