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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 1,250 | 1,250 | 1,210 | 1,220 | -30 | -2.4% | 301,900 |
| 2006/05/09 | 1,220 | 1,290 | 1,210 | 1,250 | +50 | +4.2% | 1,013,300 |
| 2006/05/08 | 1,230 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 311,100 |
| 2006/05/02 | 1,230 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 628,400 |
| 2006/05/01 | 1,190 | 1,260 | 1,180 | 1,240 | +60 | +5.1% | 1,822,700 |
| 2006/04/28 | 1,120 | 1,180 | 1,110 | 1,180 | +60 | +5.4% | 1,148,300 |
| 2006/04/27 | 1,090 | 1,170 | 1,090 | 1,120 | +30 | +2.8% | 1,662,500 |
| 2006/04/26 | 979 | 1,090 | 973 | 1,090 | +101 | +10.2% | 553,200 |
| 2006/04/25 | 981 | 1,000 | 963 | 989 | +9 | +0.9% | 357,700 |
| 2006/04/24 | 1,010 | 1,030 | 978 | 980 | -40 | -3.9% | 283,000 |
| 2006/04/21 | 1,020 | 1,040 | 1,000 | 1,020 | ±0 | ±0% | 183,500 |
| 2006/04/20 | 1,050 | 1,050 | 1,010 | 1,020 | -40 | -3.8% | 146,600 |
| 2006/04/19 | 1,050 | 1,070 | 1,050 | 1,060 | +10 | +1% | 126,300 |
| 2006/04/18 | 1,000 | 1,060 | 996 | 1,050 | +20 | +1.9% | 191,300 |
| 2006/04/17 | 1,080 | 1,090 | 1,020 | 1,030 | -50 | -4.6% | 211,900 |
| 2006/04/14 | 1,090 | 1,090 | 1,070 | 1,080 | -10 | -0.9% | 114,900 |
| 2006/04/13 | 1,100 | 1,110 | 1,090 | 1,090 | ±0 | ±0% | 123,500 |
| 2006/04/12 | 1,090 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 123,200 |
| 2006/04/11 | 1,120 | 1,120 | 1,080 | 1,100 | -20 | -1.8% | 171,500 |
| 2006/04/10 | 1,090 | 1,120 | 1,070 | 1,120 | +30 | +2.8% | 220,600 |
| 2006/04/07 | 1,090 | 1,090 | 1,070 | 1,090 | +10 | +0.9% | 131,100 |
| 2006/04/06 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 146,900 |
| 2006/04/05 | 1,130 | 1,150 | 1,070 | 1,100 | -30 | -2.7% | 448,200 |
| 2006/04/04 | 1,120 | 1,180 | 1,120 | 1,130 | +30 | +2.7% | 1,195,200 |
| 2006/04/03 | 1,080 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 171,300 |
| 2006/03/31 | 1,080 | 1,100 | 1,070 | 1,090 | +10 | +0.9% | 171,400 |
| 2006/03/30 | 1,100 | 1,110 | 1,080 | 1,080 | -30 | -2.7% | 228,700 |
| 2006/03/29 | 1,080 | 1,120 | 1,060 | 1,110 | +10 | +0.9% | 430,900 |
| 2006/03/28 | 1,120 | 1,130 | 1,080 | 1,100 | -10 | -0.9% | 279,900 |
| 2006/03/27 | 1,080 | 1,160 | 1,070 | 1,110 | +10 | +0.9% | 1,119,700 |
| 2006/03/24 | 1,050 | 1,120 | 1,040 | 1,100 | +70 | +6.8% | 1,468,000 |
| 2006/03/23 | 1,170 | 1,240 | 998 | 1,030 | -20 | -1.9% | 4,188,000 |
| 2006/03/22 | 963 | 1,050 | 945 | 1,050 | +107 | +11.3% | 652,000 |
| 2006/03/20 | 945 | 953 | 930 | 943 | +7 | +0.7% | 259,800 |
| 2006/03/17 | 939 | 949 | 922 | 936 | -13 | -1.4% | 412,000 |
| 2006/03/16 | 932 | 963 | 928 | 949 | +27 | +2.9% | 495,100 |
| 2006/03/15 | 944 | 955 | 920 | 922 | -15 | -1.6% | 324,700 |
| 2006/03/14 | 957 | 960 | 933 | 937 | -31 | -3.2% | 337,600 |
| 2006/03/13 | 953 | 968 | 936 | 968 | +42 | +4.5% | 441,400 |
| 2006/03/10 | 922 | 953 | 922 | 926 | -16 | -1.7% | 505,100 |
| 2006/03/09 | 920 | 968 | 919 | 942 | +20 | +2.2% | 356,900 |
| 2006/03/08 | 930 | 947 | 915 | 922 | -18 | -1.9% | 255,200 |
| 2006/03/07 | 964 | 965 | 925 | 940 | -34 | -3.5% | 278,500 |
| 2006/03/06 | 935 | 976 | 935 | 974 | +39 | +4.2% | 253,600 |
| 2006/03/03 | 943 | 990 | 925 | 935 | -17 | -1.8% | 283,800 |
| 2006/03/02 | 1,010 | 1,020 | 948 | 952 | -58 | -5.7% | 375,000 |
| 2006/03/01 | 999 | 1,020 | 985 | 1,010 | -10 | -1% | 380,600 |
| 2006/02/28 | 1,050 | 1,060 | 1,020 | 1,020 | -50 | -4.7% | 346,100 |
| 2006/02/27 | 1,100 | 1,120 | 1,050 | 1,070 | +30 | +2.9% | 576,100 |
| 2006/02/24 | 1,040 | 1,080 | 985 | 1,040 | ±0 | ±0% | 731,500 |
4701～
4750
件表示中 / 6393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 | 225,600円 | +8.8% | +7.4% | 2.04% | 17.46倍 | 3.61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 |
| フリー | 388,000円 | +30.0% | - | 0.00% | 191.32倍 | 12.60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 |
| シンプレクスＨ | 385,500円 | +15.0% | +16.8% | 1.69% | 25.30倍 | 4.48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 | 387,500円 | +25.4% | +69.3% | 1.03% | 28.53倍 | 15.41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 |
| ＤＴＳ | 487,500円 | +7.2% | +2.5% | 2.87% | 17.80倍 | 3.34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 |
市場注目の銘柄
チャート関連のコラム
