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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,716 | 1,735 | 1,685 | 1,735 | +32 | +1.9% | 401,800 |
| 2024/02/07 | 1,636 | 1,716 | 1,602 | 1,703 | -112 | -6.2% | 1,075,500 |
| 2024/02/06 | 1,850 | 1,850 | 1,798 | 1,815 | -35 | -1.9% | 296,800 |
| 2024/02/05 | 1,809 | 1,850 | 1,798 | 1,850 | +60 | +3.4% | 264,700 |
| 2024/02/02 | 1,774 | 1,807 | 1,770 | 1,790 | +28 | +1.6% | 176,000 |
| 2024/02/01 | 1,743 | 1,778 | 1,743 | 1,762 | +2 | +0.1% | 165,100 |
| 2024/01/31 | 1,777 | 1,777 | 1,738 | 1,760 | -28 | -1.6% | 253,300 |
| 2024/01/30 | 1,766 | 1,793 | 1,760 | 1,788 | +32 | +1.8% | 136,800 |
| 2024/01/29 | 1,784 | 1,794 | 1,753 | 1,756 | -15 | -0.8% | 150,200 |
| 2024/01/26 | 1,764 | 1,806 | 1,758 | 1,771 | -16 | -0.9% | 174,900 |
| 2024/01/25 | 1,808 | 1,843 | 1,772 | 1,787 | +58 | +3.4% | 548,100 |
| 2024/01/24 | 1,730 | 1,748 | 1,716 | 1,729 | -8 | -0.5% | 188,400 |
| 2024/01/23 | 1,754 | 1,766 | 1,733 | 1,737 | -21 | -1.2% | 163,700 |
| 2024/01/22 | 1,747 | 1,762 | 1,740 | 1,758 | +38 | +2.2% | 217,400 |
| 2024/01/19 | 1,742 | 1,749 | 1,720 | 1,720 | -3 | -0.2% | 215,100 |
| 2024/01/18 | 1,781 | 1,787 | 1,715 | 1,723 | -67 | -3.7% | 228,900 |
| 2024/01/17 | 1,840 | 1,848 | 1,790 | 1,790 | -37 | -2% | 195,300 |
| 2024/01/16 | 1,841 | 1,842 | 1,820 | 1,827 | -17 | -0.9% | 231,200 |
| 2024/01/15 | 1,847 | 1,856 | 1,829 | 1,844 | +6 | +0.3% | 171,500 |
| 2024/01/12 | 1,830 | 1,842 | 1,819 | 1,838 | +8 | +0.4% | 233,300 |
| 2024/01/11 | 1,841 | 1,846 | 1,820 | 1,830 | +6 | +0.3% | 169,800 |
| 2024/01/10 | 1,813 | 1,838 | 1,812 | 1,824 | +20 | +1.1% | 177,800 |
| 2024/01/09 | 1,771 | 1,806 | 1,771 | 1,804 | +37 | +2.1% | 175,800 |
| 2024/01/05 | 1,777 | 1,784 | 1,766 | 1,767 | -3 | -0.2% | 136,300 |
| 2024/01/04 | 1,759 | 1,782 | 1,735 | 1,770 | +5 | +0.3% | 139,100 |
| 2023/12/29 | 1,750 | 1,765 | 1,737 | 1,765 | +20 | +1.1% | 191,800 |
| 2023/12/28 | 1,735 | 1,748 | 1,727 | 1,745 | -17 | -1% | 140,000 |
| 2023/12/27 | 1,748 | 1,765 | 1,736 | 1,762 | +28 | +1.6% | 154,500 |
| 2023/12/26 | 1,715 | 1,745 | 1,715 | 1,734 | +19 | +1.1% | 136,200 |
| 2023/12/25 | 1,719 | 1,720 | 1,693 | 1,715 | +13 | +0.8% | 121,100 |
| 2023/12/22 | 1,670 | 1,705 | 1,667 | 1,702 | +32 | +1.9% | 160,900 |
| 2023/12/21 | 1,653 | 1,680 | 1,651 | 1,670 | -9 | -0.5% | 308,400 |
| 2023/12/20 | 1,730 | 1,731 | 1,675 | 1,679 | -51 | -2.9% | 247,600 |
| 2023/12/19 | 1,710 | 1,731 | 1,704 | 1,730 | +14 | +0.8% | 174,800 |
| 2023/12/18 | 1,720 | 1,734 | 1,701 | 1,716 | -23 | -1.3% | 210,200 |
| 2023/12/15 | 1,728 | 1,741 | 1,710 | 1,739 | -3 | -0.2% | 272,900 |
| 2023/12/14 | 1,776 | 1,779 | 1,735 | 1,742 | -33 | -1.9% | 130,800 |
| 2023/12/13 | 1,788 | 1,806 | 1,770 | 1,775 | +10 | +0.6% | 159,200 |
| 2023/12/12 | 1,749 | 1,775 | 1,739 | 1,765 | +36 | +2.1% | 163,900 |
| 2023/12/11 | 1,732 | 1,733 | 1,709 | 1,729 | -16 | -0.9% | 290,700 |
| 2023/12/08 | 1,764 | 1,782 | 1,734 | 1,745 | -5 | -0.3% | 271,800 |
| 2023/12/07 | 1,768 | 1,768 | 1,738 | 1,750 | -41 | -2.3% | 284,800 |
| 2023/12/06 | 1,800 | 1,806 | 1,785 | 1,791 | +2 | +0.1% | 167,700 |
| 2023/12/05 | 1,821 | 1,837 | 1,788 | 1,789 | -39 | -2.1% | 141,600 |
| 2023/12/04 | 1,799 | 1,837 | 1,796 | 1,828 | +35 | +2% | 164,300 |
| 2023/12/01 | 1,797 | 1,807 | 1,785 | 1,793 | -11 | -0.6% | 175,800 |
| 2023/11/30 | 1,809 | 1,816 | 1,797 | 1,804 | -12 | -0.7% | 219,700 |
| 2023/11/29 | 1,813 | 1,831 | 1,808 | 1,816 | -3 | -0.2% | 104,800 |
| 2023/11/28 | 1,851 | 1,854 | 1,801 | 1,819 | -47 | -2.5% | 221,800 |
| 2023/11/27 | 1,855 | 1,888 | 1,852 | 1,866 | +11 | +0.6% | 170,300 |
301～
350
件表示中 / 6340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 | 182,900円 | +8.8% | +7.4% | 2.52% | 14.14倍 | 2.92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 |
| ＤＴＳ | 456,500円 | +7.2% | +2.5% | 3.07% | 16.88倍 | 3.17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 |
| 松 竹 | 1,321,000円 | +13.1% | -5.8% | 0.23% | 90.76倍 | 1.95倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| システナ | 36,800円 | +5.9% | +14.9% | 3.26% | 16.44倍 | 4.35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 |
| サイボウズ | 289,300円 | +21.3% | +59.2% | 1.38% | 22.66倍 | 11.50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 |
市場注目の銘柄
チャート関連のコラム
