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 |
|---|---|---|---|---|---|---|---|
| 2024/02/16 | 1,705 | 1,714 | 1,679 | 1,694 | +1 | +0.1% | 306,000 |
| 2024/02/15 | 1,706 | 1,709 | 1,685 | 1,693 | -8 | -0.5% | 214,100 |
| 2024/02/14 | 1,687 | 1,709 | 1,682 | 1,701 | -3 | -0.2% | 270,000 |
| 2024/02/13 | 1,709 | 1,717 | 1,684 | 1,704 | +4 | +0.2% | 374,300 |
| 2024/02/09 | 1,720 | 1,734 | 1,700 | 1,700 | -35 | -2% | 181,100 |
| 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 |
351～
400
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
