フルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,253 | 1,264 | 1,253 | 1,264 | +2 | +0.2% | 7,000 |
| 2023/12/07 | 1,258 | 1,262 | 1,250 | 1,262 | +12 | +1% | 8,500 |
| 2023/12/06 | 1,248 | 1,252 | 1,243 | 1,250 | +5 | +0.4% | 8,100 |
| 2023/12/05 | 1,237 | 1,245 | 1,237 | 1,245 | +8 | +0.6% | 2,600 |
| 2023/12/04 | 1,242 | 1,247 | 1,236 | 1,237 | +4 | +0.3% | 2,200 |
| 2023/12/01 | 1,228 | 1,235 | 1,226 | 1,233 | -2 | -0.2% | 2,600 |
| 2023/11/30 | 1,223 | 1,235 | 1,222 | 1,235 | +14 | +1.1% | 4,000 |
| 2023/11/29 | 1,227 | 1,227 | 1,218 | 1,221 | +3 | +0.2% | 2,600 |
| 2023/11/28 | 1,216 | 1,220 | 1,216 | 1,218 | +2 | +0.2% | 2,900 |
| 2023/11/27 | 1,235 | 1,236 | 1,216 | 1,216 | -16 | -1.3% | 4,700 |
| 2023/11/24 | 1,235 | 1,244 | 1,230 | 1,232 | -3 | -0.2% | 4,600 |
| 2023/11/22 | 1,219 | 1,235 | 1,211 | 1,235 | +19 | +1.6% | 3,500 |
| 2023/11/21 | 1,224 | 1,224 | 1,207 | 1,216 | +5 | +0.4% | 1,500 |
| 2023/11/20 | 1,216 | 1,224 | 1,210 | 1,211 | -5 | -0.4% | 2,100 |
| 2023/11/17 | 1,225 | 1,229 | 1,200 | 1,216 | -9 | -0.7% | 2,200 |
| 2023/11/16 | 1,230 | 1,230 | 1,221 | 1,225 | -5 | -0.4% | 2,000 |
| 2023/11/15 | 1,205 | 1,230 | 1,196 | 1,230 | +32 | +2.7% | 6,300 |
| 2023/11/14 | 1,185 | 1,203 | 1,185 | 1,198 | +5 | +0.4% | 3,800 |
| 2023/11/13 | 1,180 | 1,193 | 1,171 | 1,193 | +17 | +1.4% | 6,000 |
| 2023/11/10 | 1,168 | 1,176 | 1,156 | 1,176 | +20 | +1.7% | 2,000 |
| 2023/11/09 | 1,150 | 1,163 | 1,150 | 1,156 | +6 | +0.5% | 600 |
| 2023/11/08 | 1,175 | 1,175 | 1,150 | 1,150 | -9 | -0.8% | 3,900 |
| 2023/11/07 | 1,155 | 1,162 | 1,155 | 1,159 | +4 | +0.3% | 1,200 |
| 2023/11/06 | 1,168 | 1,179 | 1,155 | 1,155 | +13 | +1.1% | 3,300 |
| 2023/11/02 | 1,149 | 1,149 | 1,139 | 1,142 | -3 | -0.3% | 2,400 |
| 2023/11/01 | 1,127 | 1,148 | 1,110 | 1,145 | +27 | +2.4% | 9,100 |
| 2023/10/31 | 1,138 | 1,143 | 1,116 | 1,118 | -8 | -0.7% | 10,600 |
| 2023/10/30 | 1,180 | 1,199 | 1,126 | 1,126 | -54 | -4.6% | 30,300 |
| 2023/10/27 | 1,158 | 1,180 | 1,158 | 1,180 | +22 | +1.9% | 2,700 |
| 2023/10/26 | 1,166 | 1,166 | 1,152 | 1,158 | -8 | -0.7% | 1,000 |
| 2023/10/25 | 1,178 | 1,178 | 1,159 | 1,166 | +7 | +0.6% | 2,800 |
| 2023/10/24 | 1,159 | 1,162 | 1,130 | 1,159 | +5 | +0.4% | 5,000 |
| 2023/10/23 | 1,168 | 1,173 | 1,153 | 1,154 | ±0 | ±0% | 3,800 |
| 2023/10/20 | 1,147 | 1,154 | 1,142 | 1,154 | +13 | +1.1% | 1,900 |
| 2023/10/19 | 1,156 | 1,156 | 1,141 | 1,141 | ±0 | ±0% | 3,600 |
| 2023/10/18 | 1,140 | 1,160 | 1,140 | 1,141 | +1 | +0.1% | 1,900 |
| 2023/10/17 | 1,148 | 1,149 | 1,136 | 1,140 | +4 | +0.4% | 2,100 |
| 2023/10/16 | 1,165 | 1,176 | 1,135 | 1,136 | -44 | -3.7% | 6,300 |
| 2023/10/13 | 1,189 | 1,194 | 1,176 | 1,180 | -9 | -0.8% | 1,900 |
| 2023/10/12 | 1,197 | 1,206 | 1,186 | 1,189 | +1 | +0.1% | 2,100 |
| 2023/10/11 | 1,202 | 1,224 | 1,178 | 1,188 | -14 | -1.2% | 5,000 |
| 2023/10/10 | 1,215 | 1,224 | 1,180 | 1,202 | +3 | +0.3% | 5,900 |
| 2023/10/06 | 1,168 | 1,203 | 1,166 | 1,199 | +24 | +2% | 8,700 |
| 2023/10/05 | 1,178 | 1,180 | 1,169 | 1,175 | +7 | +0.6% | 4,700 |
| 2023/10/04 | 1,184 | 1,188 | 1,168 | 1,168 | -19 | -1.6% | 4,300 |
| 2023/10/03 | 1,216 | 1,218 | 1,187 | 1,187 | -27 | -2.2% | 5,000 |
| 2023/10/02 | 1,195 | 1,219 | 1,195 | 1,214 | +27 | +2.3% | 3,200 |
| 2023/09/29 | 1,186 | 1,187 | 1,166 | 1,187 | +7 | +0.6% | 3,700 |
| 2023/09/28 | 1,176 | 1,191 | 1,173 | 1,180 | +4 | +0.3% | 5,300 |
| 2023/09/27 | 1,162 | 1,183 | 1,156 | 1,176 | +20 | +1.7% | 4,000 |
101～
150
件表示中 / 1743件
類似銘柄と比較する
現在ご覧いただいている「フルテック」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 |
|---|---|---|---|---|---|---|---|---|
| フルテック | 111,700円 | +9.5% | +11.1% | 2.51% | 17.90倍 | 0.94倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ＡＶｉＣ | 99,000円 | - | - | 0.00% | 23.81倍 | 6.23倍 |
|
中堅企業・スタートアップが対象のネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み |
| グローキッズ | 63,500円 | +3.4% | +49.5% | 4.72% | 31.54倍 | 0.75倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| ツナグＧＨＤ | 68,700円 | +10.1% | +48.1% | 1.46% | 12.86倍 | 3.86倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| レ イ | 40,800円 | +4.3% | -40.1% | 2.45% | 11.00倍 | 0.87倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
市場注目の銘柄
チャート関連のコラム
