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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,119 | 1,120 | 1,115 | 1,120 | +1 | +0.1% | 1,000 |
| 2024/05/08 | 1,118 | 1,119 | 1,115 | 1,119 | +1 | +0.1% | 1,300 |
| 2024/05/07 | 1,118 | 1,118 | 1,112 | 1,118 | ±0 | ±0% | 2,300 |
| 2024/05/02 | 1,113 | 1,118 | 1,110 | 1,118 | +5 | +0.4% | 1,400 |
| 2024/05/01 | 1,114 | 1,118 | 1,110 | 1,113 | -1 | -0.1% | 1,100 |
| 2024/04/30 | 1,101 | 1,114 | 1,101 | 1,114 | +14 | +1.3% | 2,000 |
| 2024/04/26 | 1,114 | 1,114 | 1,100 | 1,100 | -14 | -1.3% | 17,200 |
| 2024/04/25 | 1,118 | 1,118 | 1,111 | 1,114 | ±0 | ±0% | 3,900 |
| 2024/04/24 | 1,112 | 1,117 | 1,111 | 1,114 | -6 | -0.5% | 3,900 |
| 2024/04/23 | 1,112 | 1,127 | 1,111 | 1,120 | +8 | +0.7% | 1,900 |
| 2024/04/22 | 1,114 | 1,120 | 1,112 | 1,112 | +9 | +0.8% | 1,200 |
| 2024/04/19 | 1,107 | 1,118 | 1,103 | 1,103 | -4 | -0.4% | 3,900 |
| 2024/04/18 | 1,111 | 1,118 | 1,106 | 1,107 | -8 | -0.7% | 3,100 |
| 2024/04/17 | 1,132 | 1,132 | 1,115 | 1,115 | -20 | -1.8% | 6,700 |
| 2024/04/16 | 1,144 | 1,144 | 1,135 | 1,135 | -9 | -0.8% | 2,600 |
| 2024/04/15 | 1,147 | 1,158 | 1,144 | 1,144 | -3 | -0.3% | 2,000 |
| 2024/04/12 | 1,144 | 1,157 | 1,144 | 1,147 | +3 | +0.3% | 1,900 |
| 2024/04/11 | 1,153 | 1,153 | 1,144 | 1,144 | -4 | -0.3% | 1,100 |
| 2024/04/10 | 1,154 | 1,161 | 1,148 | 1,148 | ±0 | ±0% | 2,300 |
| 2024/04/09 | 1,146 | 1,154 | 1,146 | 1,148 | -9 | -0.8% | 2,100 |
| 2024/04/08 | 1,157 | 1,161 | 1,157 | 1,157 | ±0 | ±0% | 1,700 |
| 2024/04/05 | 1,162 | 1,162 | 1,156 | 1,157 | +17 | +1.5% | 8,500 |
| 2024/04/04 | 1,145 | 1,147 | 1,140 | 1,140 | -5 | -0.4% | 1,500 |
| 2024/04/03 | 1,146 | 1,156 | 1,145 | 1,145 | ±0 | ±0% | 1,800 |
| 2024/04/02 | 1,146 | 1,158 | 1,145 | 1,145 | -11 | -1% | 2,600 |
| 2024/04/01 | 1,164 | 1,164 | 1,153 | 1,156 | -8 | -0.7% | 2,100 |
| 2024/03/29 | 1,160 | 1,167 | 1,159 | 1,164 | +22 | +1.9% | 2,400 |
| 2024/03/28 | 1,159 | 1,163 | 1,142 | 1,142 | -14 | -1.2% | 3,400 |
| 2024/03/27 | 1,168 | 1,168 | 1,151 | 1,156 | +1 | +0.1% | 4,200 |
| 2024/03/26 | 1,145 | 1,155 | 1,140 | 1,155 | +28 | +2.5% | 5,100 |
| 2024/03/25 | 1,135 | 1,143 | 1,127 | 1,127 | -8 | -0.7% | 5,400 |
| 2024/03/22 | 1,131 | 1,135 | 1,126 | 1,135 | +5 | +0.4% | 1,800 |
| 2024/03/21 | 1,120 | 1,133 | 1,120 | 1,130 | +4 | +0.4% | 3,300 |
| 2024/03/19 | 1,130 | 1,130 | 1,122 | 1,126 | -7 | -0.6% | 900 |
| 2024/03/18 | 1,110 | 1,134 | 1,110 | 1,133 | +23 | +2.1% | 5,500 |
| 2024/03/15 | 1,104 | 1,110 | 1,104 | 1,110 | ±0 | ±0% | 1,900 |
| 2024/03/14 | 1,105 | 1,113 | 1,105 | 1,110 | +2 | +0.2% | 1,300 |
| 2024/03/13 | 1,106 | 1,114 | 1,106 | 1,108 | -2 | -0.2% | 1,100 |
| 2024/03/12 | 1,106 | 1,110 | 1,106 | 1,110 | +4 | +0.4% | 400 |
| 2024/03/11 | 1,100 | 1,111 | 1,100 | 1,106 | +4 | +0.4% | 2,100 |
| 2024/03/08 | 1,101 | 1,105 | 1,100 | 1,102 | +1 | +0.1% | 3,800 |
| 2024/03/07 | 1,104 | 1,109 | 1,101 | 1,101 | ±0 | ±0% | 3,100 |
| 2024/03/06 | 1,101 | 1,112 | 1,101 | 1,101 | +1 | +0.1% | 2,200 |
| 2024/03/05 | 1,103 | 1,150 | 1,100 | 1,100 | -2 | -0.2% | 12,000 |
| 2024/03/04 | 1,119 | 1,119 | 1,102 | 1,102 | -17 | -1.5% | 4,000 |
| 2024/03/01 | 1,112 | 1,126 | 1,112 | 1,119 | +8 | +0.7% | 2,800 |
| 2024/02/29 | 1,110 | 1,120 | 1,110 | 1,111 | +1 | +0.1% | 2,000 |
| 2024/02/28 | 1,103 | 1,116 | 1,103 | 1,110 | +5 | +0.5% | 4,700 |
| 2024/02/27 | 1,112 | 1,117 | 1,102 | 1,105 | -7 | -0.6% | 5,000 |
| 2024/02/26 | 1,125 | 1,129 | 1,112 | 1,112 | -16 | -1.4% | 4,400 |
1～
50
件表示中 / 1742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 | 111,600円 | +9.5% | +11.1% | 2.51% | 17.89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 |
| サーキュ | 72,800円 | +10.5% | +10.7% | 0.00% | 15.30倍 | 2.19倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| グローキッズ | 63,500円 | +3.4% | +49.5% | 4.72% | 31.54倍 | 0.74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 | 68,200円 | +10.1% | +48.1% | 1.47% | 12.76倍 | 3.84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 |
| ＧＭＯメディア | 309,000円 | +10.1% | +18.5% | 3.92% | 12.85倍 | 2.26倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
市場注目の銘柄
チャート関連のコラム
