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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,103 | 1,104 | 1,094 | 1,095 | -5 | -0.5% | 1,000 |
| 2025/05/01 | 1,100 | 1,100 | 1,092 | 1,100 | -2 | -0.2% | 700 |
| 2025/04/30 | 1,100 | 1,103 | 1,082 | 1,102 | +6 | +0.5% | 1,900 |
| 2025/04/28 | 1,118 | 1,159 | 1,084 | 1,096 | -18 | -1.6% | 11,500 |
| 2025/04/25 | 1,120 | 1,121 | 1,108 | 1,114 | +9 | +0.8% | 3,200 |
| 2025/04/24 | 1,117 | 1,117 | 1,103 | 1,105 | -2 | -0.2% | 1,300 |
| 2025/04/23 | 1,096 | 1,108 | 1,096 | 1,107 | +4 | +0.4% | 2,900 |
| 2025/04/22 | 1,085 | 1,139 | 1,084 | 1,103 | +19 | +1.8% | 35,200 |
| 2025/04/21 | 1,080 | 1,086 | 1,071 | 1,084 | +6 | +0.6% | 2,300 |
| 2025/04/18 | 1,084 | 1,085 | 1,075 | 1,078 | -6 | -0.6% | 2,500 |
| 2025/04/17 | 1,087 | 1,087 | 1,070 | 1,084 | -2 | -0.2% | 4,900 |
| 2025/04/16 | 1,083 | 1,090 | 1,082 | 1,086 | +2 | +0.2% | 1,600 |
| 2025/04/15 | 1,085 | 1,178 | 1,080 | 1,084 | -1 | -0.1% | 48,000 |
| 2025/04/14 | 1,101 | 1,195 | 1,075 | 1,085 | -9 | -0.8% | 32,300 |
| 2025/04/11 | 1,091 | 1,095 | 1,088 | 1,094 | -7 | -0.6% | 1,200 |
| 2025/04/10 | 1,117 | 1,117 | 1,100 | 1,101 | +1 | +0.1% | 1,500 |
| 2025/04/09 | 1,108 | 1,108 | 1,079 | 1,100 | -4 | -0.4% | 1,600 |
| 2025/04/08 | 1,117 | 1,117 | 1,081 | 1,104 | +59 | +5.6% | 8,900 |
| 2025/04/07 | 1,050 | 1,051 | 1,041 | 1,045 | -28 | -2.6% | 7,800 |
| 2025/04/04 | 1,075 | 1,085 | 1,067 | 1,073 | -13 | -1.2% | 7,700 |
| 2025/04/03 | 1,079 | 1,086 | 1,076 | 1,086 | +5 | +0.5% | 4,800 |
| 2025/04/02 | 1,084 | 1,084 | 1,081 | 1,081 | -4 | -0.4% | 1,900 |
| 2025/04/01 | 1,086 | 1,094 | 1,085 | 1,085 | +3 | +0.3% | 1,700 |
| 2025/03/31 | 1,081 | 1,090 | 1,078 | 1,082 | -8 | -0.7% | 4,100 |
| 2025/03/28 | 1,087 | 1,094 | 1,087 | 1,090 | +7 | +0.6% | 1,400 |
| 2025/03/27 | 1,084 | 1,094 | 1,077 | 1,083 | +1 | +0.1% | 2,800 |
| 2025/03/26 | 1,080 | 1,085 | 1,080 | 1,082 | +1 | +0.1% | 1,300 |
| 2025/03/25 | 1,081 | 1,083 | 1,081 | 1,081 | ±0 | ±0% | 2,800 |
| 2025/03/24 | 1,075 | 1,086 | 1,075 | 1,081 | -5 | -0.5% | 9,100 |
| 2025/03/21 | 1,088 | 1,088 | 1,080 | 1,086 | +5 | +0.5% | 1,200 |
| 2025/03/19 | 1,084 | 1,098 | 1,080 | 1,081 | -9 | -0.8% | 2,500 |
| 2025/03/18 | 1,099 | 1,099 | 1,086 | 1,090 | +11 | +1% | 3,400 |
| 2025/03/17 | 1,080 | 1,092 | 1,079 | 1,079 | ±0 | ±0% | 1,600 |
| 2025/03/14 | 1,082 | 1,082 | 1,079 | 1,079 | -1 | -0.1% | 1,100 |
| 2025/03/13 | 1,085 | 1,088 | 1,080 | 1,080 | -5 | -0.5% | 800 |
| 2025/03/12 | 1,085 | 1,085 | 1,078 | 1,085 | -1 | -0.1% | 1,400 |
| 2025/03/11 | 1,076 | 1,086 | 1,074 | 1,086 | +5 | +0.5% | 2,700 |
| 2025/03/10 | 1,081 | 1,083 | 1,081 | 1,081 | -4 | -0.4% | 1,000 |
| 2025/03/07 | 1,080 | 1,085 | 1,076 | 1,085 | +5 | +0.5% | 1,800 |
| 2025/03/06 | 1,088 | 1,094 | 1,080 | 1,080 | -8 | -0.7% | 2,300 |
| 2025/03/05 | 1,077 | 1,088 | 1,076 | 1,088 | +11 | +1% | 3,800 |
| 2025/03/04 | 1,077 | 1,077 | 1,075 | 1,077 | ±0 | ±0% | 1,600 |
| 2025/03/03 | 1,083 | 1,083 | 1,075 | 1,077 | +1 | +0.1% | 2,300 |
| 2025/02/28 | 1,077 | 1,081 | 1,075 | 1,076 | +1 | +0.1% | 2,400 |
| 2025/02/27 | 1,075 | 1,077 | 1,072 | 1,075 | -2 | -0.2% | 800 |
| 2025/02/26 | 1,073 | 1,083 | 1,073 | 1,077 | +1 | +0.1% | 1,500 |
| 2025/02/25 | 1,094 | 1,095 | 1,070 | 1,076 | -12 | -1.1% | 4,900 |
| 2025/02/21 | 1,082 | 1,088 | 1,079 | 1,088 | +3 | +0.3% | 1,200 |
| 2025/02/20 | 1,095 | 1,095 | 1,081 | 1,085 | -9 | -0.8% | 900 |
| 2025/02/19 | 1,090 | 1,094 | 1,084 | 1,094 | +4 | +0.4% | 1,300 |
1～
50
件表示中 / 1983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 | 109,500円 | +3.9% | +3.4% | 2.92% | 12.51倍 | 0.88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 |
| エスクローＡＪ | 13,100円 | +14.6% | -0.4% | 4.58% | 16.09倍 | 1.61倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| セレスポ | 104,300円 | +52.7% | - | 2.88% | - | 0.58倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| イトクロ | 25,800円 | -6.3% | - | 0.00% | 36.86倍 | 0.59倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ウイルテック | 90,200円 | +24.1% | +152.5% | 4.43% | 9.55倍 | 0.75倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
市場注目の銘柄
チャート関連のコラム
