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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,090 | 1,096 | 1,089 | 1,089 | -7 | -0.6% | 1,600 |
| 2023/08/17 | 1,100 | 1,108 | 1,096 | 1,096 | +4 | +0.4% | 3,000 |
| 2023/08/16 | 1,097 | 1,099 | 1,092 | 1,092 | +1 | +0.1% | 1,800 |
| 2023/08/15 | 1,095 | 1,097 | 1,090 | 1,091 | -1 | -0.1% | 800 |
| 2023/08/14 | 1,093 | 1,095 | 1,091 | 1,092 | +3 | +0.3% | 1,600 |
| 2023/08/10 | 1,080 | 1,096 | 1,076 | 1,089 | -1 | -0.1% | 6,200 |
| 2023/08/09 | 1,095 | 1,106 | 1,090 | 1,090 | -10 | -0.9% | 5,500 |
| 2023/08/08 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,700 |
| 2023/08/07 | 1,105 | 1,110 | 1,102 | 1,110 | +13 | +1.2% | 1,200 |
| 2023/08/04 | 1,098 | 1,108 | 1,096 | 1,097 | -1 | -0.1% | 1,500 |
| 2023/08/03 | 1,101 | 1,102 | 1,091 | 1,098 | -7 | -0.6% | 3,700 |
| 2023/08/02 | 1,111 | 1,135 | 1,105 | 1,105 | -6 | -0.5% | 2,500 |
| 2023/08/01 | 1,107 | 1,119 | 1,107 | 1,111 | +3 | +0.3% | 1,700 |
| 2023/07/31 | 1,137 | 1,137 | 1,105 | 1,108 | -1 | -0.1% | 3,400 |
| 2023/07/28 | 1,113 | 1,126 | 1,109 | 1,109 | -12 | -1.1% | 20,700 |
| 2023/07/27 | 1,121 | 1,125 | 1,107 | 1,121 | +2 | +0.2% | 3,600 |
| 2023/07/26 | 1,119 | 1,119 | 1,113 | 1,119 | +3 | +0.3% | 900 |
| 2023/07/25 | 1,126 | 1,126 | 1,106 | 1,116 | +3 | +0.3% | 2,800 |
| 2023/07/24 | 1,104 | 1,113 | 1,104 | 1,113 | +15 | +1.4% | 2,100 |
| 2023/07/21 | 1,119 | 1,121 | 1,095 | 1,098 | -17 | -1.5% | 2,800 |
| 2023/07/20 | 1,117 | 1,120 | 1,115 | 1,115 | -1 | -0.1% | 2,000 |
| 2023/07/19 | 1,117 | 1,118 | 1,110 | 1,116 | +13 | +1.2% | 1,100 |
| 2023/07/18 | 1,103 | 1,105 | 1,100 | 1,103 | ±0 | ±0% | 2,200 |
| 2023/07/14 | 1,119 | 1,119 | 1,090 | 1,103 | +8 | +0.7% | 3,400 |
| 2023/07/13 | 1,106 | 1,106 | 1,093 | 1,095 | -8 | -0.7% | 2,000 |
| 2023/07/12 | 1,120 | 1,120 | 1,102 | 1,103 | -6 | -0.5% | 1,300 |
| 2023/07/11 | 1,123 | 1,123 | 1,109 | 1,109 | -4 | -0.4% | 1,500 |
| 2023/07/10 | 1,128 | 1,130 | 1,113 | 1,113 | -8 | -0.7% | 3,400 |
| 2023/07/07 | 1,142 | 1,145 | 1,115 | 1,121 | -6 | -0.5% | 7,700 |
| 2023/07/06 | 1,133 | 1,133 | 1,125 | 1,127 | +8 | +0.7% | 1,600 |
| 2023/07/05 | 1,123 | 1,129 | 1,119 | 1,119 | ±0 | ±0% | 1,000 |
| 2023/07/04 | 1,117 | 1,129 | 1,117 | 1,119 | +4 | +0.4% | 1,600 |
| 2023/07/03 | 1,115 | 1,132 | 1,114 | 1,115 | +1 | +0.1% | 1,000 |
| 2023/06/30 | 1,113 | 1,132 | 1,110 | 1,114 | +1 | +0.1% | 1,700 |
| 2023/06/29 | 1,121 | 1,121 | 1,108 | 1,113 | -18 | -1.6% | 1,900 |
| 2023/06/28 | 1,124 | 1,131 | 1,123 | 1,131 | +7 | +0.6% | 4,000 |
| 2023/06/27 | 1,115 | 1,124 | 1,115 | 1,124 | +3 | +0.3% | 700 |
| 2023/06/26 | 1,122 | 1,122 | 1,114 | 1,121 | -1 | -0.1% | 700 |
| 2023/06/23 | 1,129 | 1,129 | 1,115 | 1,122 | +7 | +0.6% | 2,800 |
| 2023/06/22 | 1,116 | 1,119 | 1,115 | 1,115 | -1 | -0.1% | 1,500 |
| 2023/06/21 | 1,104 | 1,116 | 1,104 | 1,116 | +7 | +0.6% | 1,000 |
| 2023/06/20 | 1,100 | 1,109 | 1,100 | 1,109 | +2 | +0.2% | 1,300 |
| 2023/06/19 | 1,107 | 1,107 | 1,101 | 1,107 | +7 | +0.6% | 1,400 |
| 2023/06/16 | 1,095 | 1,106 | 1,095 | 1,100 | +4 | +0.4% | 1,700 |
| 2023/06/15 | 1,100 | 1,104 | 1,096 | 1,096 | -5 | -0.5% | 1,600 |
| 2023/06/14 | 1,094 | 1,102 | 1,082 | 1,101 | +19 | +1.8% | 2,400 |
| 2023/06/13 | 1,087 | 1,097 | 1,081 | 1,082 | +3 | +0.3% | 2,800 |
| 2023/06/12 | 1,075 | 1,086 | 1,070 | 1,079 | +8 | +0.7% | 1,300 |
| 2023/06/09 | 1,065 | 1,077 | 1,065 | 1,071 | -1 | -0.1% | 3,600 |
| 2023/06/08 | 1,077 | 1,077 | 1,069 | 1,072 | -11 | -1% | 1,800 |
301～
350
件表示中 / 1867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 | 115,200円 | +9.5% | +11.1% | 2.43% | 18.46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 |
| エクストリーム | 113,100円 | +7.7% | -27.5% | 2.30% | 8.64倍 | 1.17倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| リベロ | 115,800円 | +19.0% | +125.1% | 0.00% | 23.35倍 | 2.65倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| 動物高医 | 214,500円 | +12.9% | +27.8% | 1.17% | 12.67倍 | 1.44倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ブリーチ | 24,100円 | +16.6% | - | 0.00% | 19.50倍 | 0.67倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
市場注目の銘柄
チャート関連のコラム
