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 |
|---|---|---|---|---|---|---|---|
| 2026/01/29 | 1,190 | 1,195 | 1,190 | 1,193 | +1 | +0.1% | 800 |
| 2026/01/28 | 1,200 | 1,208 | 1,192 | 1,192 | -8 | -0.7% | 1,300 |
| 2026/01/27 | 1,210 | 1,212 | 1,200 | 1,200 | -13 | -1.1% | 1,700 |
| 2026/01/26 | 1,190 | 1,232 | 1,190 | 1,213 | +23 | +1.9% | 19,800 |
| 2026/01/23 | 1,178 | 1,190 | 1,171 | 1,190 | +12 | +1% | 5,500 |
| 2026/01/22 | 1,171 | 1,178 | 1,169 | 1,178 | +6 | +0.5% | 4,100 |
| 2026/01/21 | 1,173 | 1,173 | 1,170 | 1,172 | -1 | -0.1% | 500 |
| 2026/01/20 | 1,168 | 1,173 | 1,166 | 1,173 | -1 | -0.1% | 1,600 |
| 2026/01/19 | 1,168 | 1,176 | 1,167 | 1,174 | +5 | +0.4% | 3,400 |
| 2026/01/16 | 1,166 | 1,170 | 1,166 | 1,169 | +3 | +0.3% | 2,700 |
| 2026/01/15 | 1,172 | 1,173 | 1,162 | 1,166 | -6 | -0.5% | 4,100 |
| 2026/01/14 | 1,174 | 1,179 | 1,172 | 1,172 | -3 | -0.3% | 1,600 |
| 2026/01/13 | 1,174 | 1,178 | 1,171 | 1,175 | +1 | +0.1% | 3,800 |
| 2026/01/09 | 1,173 | 1,175 | 1,172 | 1,174 | +1 | +0.1% | 2,300 |
| 2026/01/08 | 1,175 | 1,176 | 1,172 | 1,173 | +2 | +0.2% | 2,700 |
| 2026/01/07 | 1,173 | 1,175 | 1,171 | 1,171 | -2 | -0.2% | 1,400 |
| 2026/01/06 | 1,173 | 1,175 | 1,173 | 1,173 | ±0 | ±0% | 2,700 |
| 2026/01/05 | 1,176 | 1,176 | 1,171 | 1,173 | ±0 | ±0% | 2,900 |
| 2025/12/30 | 1,170 | 1,181 | 1,170 | 1,173 | -2 | -0.2% | 6,800 |
| 2025/12/29 | 1,199 | 1,199 | 1,175 | 1,175 | -56 | -4.5% | 33,700 |
| 2025/12/26 | 1,208 | 1,231 | 1,208 | 1,231 | +18 | +1.5% | 51,400 |
| 2025/12/25 | 1,208 | 1,215 | 1,208 | 1,213 | +5 | +0.4% | 12,300 |
| 2025/12/24 | 1,214 | 1,214 | 1,207 | 1,208 | -4 | -0.3% | 8,200 |
| 2025/12/23 | 1,204 | 1,212 | 1,204 | 1,212 | +5 | +0.4% | 3,200 |
| 2025/12/22 | 1,210 | 1,212 | 1,205 | 1,207 | -3 | -0.2% | 6,900 |
| 2025/12/19 | 1,206 | 1,212 | 1,206 | 1,210 | -2 | -0.2% | 3,500 |
| 2025/12/18 | 1,212 | 1,215 | 1,208 | 1,212 | ±0 | ±0% | 1,900 |
| 2025/12/17 | 1,219 | 1,219 | 1,211 | 1,212 | -7 | -0.6% | 1,700 |
| 2025/12/16 | 1,215 | 1,219 | 1,215 | 1,219 | +2 | +0.2% | 1,400 |
| 2025/12/15 | 1,216 | 1,219 | 1,216 | 1,217 | -1 | -0.1% | 2,800 |
| 2025/12/12 | 1,217 | 1,219 | 1,215 | 1,218 | +2 | +0.2% | 4,500 |
| 2025/12/11 | 1,215 | 1,216 | 1,211 | 1,216 | +6 | +0.5% | 2,600 |
| 2025/12/10 | 1,210 | 1,214 | 1,210 | 1,210 | ±0 | ±0% | 1,100 |
| 2025/12/09 | 1,208 | 1,213 | 1,208 | 1,210 | +7 | +0.6% | 2,700 |
| 2025/12/08 | 1,213 | 1,213 | 1,200 | 1,203 | -4 | -0.3% | 4,200 |
| 2025/12/05 | 1,210 | 1,212 | 1,204 | 1,207 | -3 | -0.2% | 2,800 |
| 2025/12/04 | 1,210 | 1,218 | 1,210 | 1,210 | -3 | -0.2% | 2,800 |
| 2025/12/03 | 1,215 | 1,215 | 1,208 | 1,213 | -1 | -0.1% | 1,400 |
| 2025/12/02 | 1,209 | 1,218 | 1,209 | 1,214 | +8 | +0.7% | 1,800 |
| 2025/12/01 | 1,212 | 1,215 | 1,206 | 1,206 | -6 | -0.5% | 1,900 |
| 2025/11/28 | 1,198 | 1,212 | 1,182 | 1,212 | +14 | +1.2% | 6,900 |
| 2025/11/27 | 1,199 | 1,199 | 1,196 | 1,198 | +7 | +0.6% | 2,600 |
| 2025/11/26 | 1,199 | 1,199 | 1,185 | 1,191 | -7 | -0.6% | 1,400 |
| 2025/11/25 | 1,198 | 1,198 | 1,189 | 1,198 | +9 | +0.8% | 2,700 |
| 2025/11/21 | 1,177 | 1,189 | 1,177 | 1,189 | +12 | +1% | 1,300 |
| 2025/11/20 | 1,180 | 1,184 | 1,177 | 1,177 | -3 | -0.3% | 800 |
| 2025/11/19 | 1,181 | 1,190 | 1,180 | 1,180 | -1 | -0.1% | 1,800 |
| 2025/11/18 | 1,186 | 1,188 | 1,173 | 1,181 | ±0 | ±0% | 2,300 |
| 2025/11/17 | 1,189 | 1,189 | 1,180 | 1,181 | -3 | -0.3% | 2,000 |
| 2025/11/14 | 1,184 | 1,184 | 1,180 | 1,184 | ±0 | ±0% | 1,300 |
1～
50
件表示中 / 2164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 | 119,300円 | +3.9% | +3.4% | 2.68% | 13.62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 |
| アスカネット | 37,700円 | +4.4% | +152.8% | 1.86% | 22.19倍 | 1.11倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| 土木管理 | 45,000円 | +6.7% | +14.3% | 2.67% | 15.02倍 | 1.30倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| 翻訳センター | 189,800円 | +1.7% | +1.7% | 3.95% | 10.12倍 | 0.94倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| 総医研 | 24,500円 | -17.5% | - | 4.08% | 213.04倍 | 1.06倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
