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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,072 | 1,087 | 1,060 | 1,087 | +24 | +2.3% | 3,000 |
| 2023/01/23 | 1,050 | 1,064 | 1,045 | 1,063 | +13 | +1.2% | 4,800 |
| 2023/01/20 | 1,053 | 1,058 | 1,050 | 1,050 | -3 | -0.3% | 1,900 |
| 2023/01/19 | 1,056 | 1,059 | 1,053 | 1,053 | -5 | -0.5% | 2,000 |
| 2023/01/18 | 1,053 | 1,062 | 1,053 | 1,058 | -2 | -0.2% | 3,000 |
| 2023/01/17 | 1,064 | 1,064 | 1,060 | 1,060 | -4 | -0.4% | 1,300 |
| 2023/01/16 | 1,053 | 1,075 | 1,053 | 1,064 | +11 | +1% | 3,200 |
| 2023/01/13 | 1,071 | 1,074 | 1,053 | 1,053 | -17 | -1.6% | 3,700 |
| 2023/01/12 | 1,091 | 1,093 | 1,070 | 1,070 | -36 | -3.3% | 5,200 |
| 2023/01/11 | 1,115 | 1,130 | 1,105 | 1,106 | -16 | -1.4% | 2,800 |
| 2023/01/10 | 1,120 | 1,159 | 1,093 | 1,122 | -8 | -0.7% | 3,500 |
| 2023/01/06 | 1,093 | 1,140 | 1,074 | 1,130 | +37 | +3.4% | 2,600 |
| 2023/01/05 | 1,121 | 1,122 | 1,087 | 1,093 | -33 | -2.9% | 4,400 |
| 2023/01/04 | 1,195 | 1,195 | 1,126 | 1,126 | -74 | -6.2% | 5,300 |
| 2022/12/30 | 1,206 | 1,210 | 1,200 | 1,200 | -13 | -1.1% | 4,400 |
| 2022/12/29 | 1,190 | 1,219 | 1,189 | 1,213 | -8 | -0.7% | 32,900 |
| 2022/12/28 | 1,229 | 1,234 | 1,217 | 1,221 | -8 | -0.7% | 59,900 |
| 2022/12/27 | 1,230 | 1,230 | 1,222 | 1,229 | +15 | +1.2% | 7,100 |
| 2022/12/26 | 1,218 | 1,225 | 1,211 | 1,214 | -6 | -0.5% | 11,000 |
| 2022/12/23 | 1,220 | 1,220 | 1,210 | 1,220 | +6 | +0.5% | 4,600 |
| 2022/12/22 | 1,220 | 1,220 | 1,211 | 1,214 | -5 | -0.4% | 5,300 |
| 2022/12/21 | 1,219 | 1,220 | 1,219 | 1,219 | ±0 | ±0% | 5,200 |
| 2022/12/20 | 1,225 | 1,225 | 1,219 | 1,219 | -7 | -0.6% | 8,700 |
| 2022/12/19 | 1,229 | 1,232 | 1,226 | 1,226 | -3 | -0.2% | 2,900 |
| 2022/12/16 | 1,237 | 1,238 | 1,229 | 1,229 | -12 | -1% | 3,000 |
| 2022/12/15 | 1,242 | 1,242 | 1,237 | 1,241 | +4 | +0.3% | 1,800 |
| 2022/12/14 | 1,245 | 1,245 | 1,232 | 1,237 | -1 | -0.1% | 2,500 |
| 2022/12/13 | 1,248 | 1,248 | 1,238 | 1,238 | ±0 | ±0% | 2,800 |
| 2022/12/12 | 1,248 | 1,248 | 1,228 | 1,238 | +12 | +1% | 7,500 |
| 2022/12/09 | 1,224 | 1,229 | 1,221 | 1,226 | -4 | -0.3% | 4,900 |
| 2022/12/08 | 1,232 | 1,235 | 1,228 | 1,230 | +6 | +0.5% | 5,900 |
| 2022/12/07 | 1,219 | 1,227 | 1,213 | 1,224 | +11 | +0.9% | 8,400 |
| 2022/12/06 | 1,194 | 1,215 | 1,188 | 1,213 | +24 | +2% | 8,100 |
| 2022/12/05 | 1,181 | 1,199 | 1,181 | 1,189 | +8 | +0.7% | 14,800 |
| 2022/12/02 | 1,193 | 1,203 | 1,181 | 1,181 | -14 | -1.2% | 18,100 |
| 2022/12/01 | 1,210 | 1,210 | 1,195 | 1,195 | -14 | -1.2% | 19,500 |
| 2022/11/30 | 1,219 | 1,220 | 1,209 | 1,209 | -4 | -0.3% | 2,400 |
| 2022/11/29 | 1,210 | 1,219 | 1,201 | 1,213 | +9 | +0.7% | 3,800 |
| 2022/11/28 | 1,208 | 1,210 | 1,188 | 1,204 | +3 | +0.2% | 4,300 |
| 2022/11/25 | 1,197 | 1,201 | 1,182 | 1,201 | +13 | +1.1% | 5,200 |
| 2022/11/24 | 1,177 | 1,188 | 1,161 | 1,188 | +28 | +2.4% | 3,700 |
| 2022/11/22 | 1,125 | 1,160 | 1,125 | 1,160 | +44 | +3.9% | 5,100 |
| 2022/11/21 | 1,119 | 1,126 | 1,115 | 1,116 | +2 | +0.2% | 1,700 |
| 2022/11/18 | 1,102 | 1,120 | 1,102 | 1,114 | +14 | +1.3% | 3,100 |
| 2022/11/17 | 1,085 | 1,101 | 1,085 | 1,100 | +17 | +1.6% | 4,000 |
| 2022/11/16 | 1,089 | 1,089 | 1,081 | 1,083 | -5 | -0.5% | 2,200 |
| 2022/11/15 | 1,090 | 1,093 | 1,074 | 1,088 | +4 | +0.4% | 4,100 |
| 2022/11/14 | 1,092 | 1,095 | 1,084 | 1,084 | -2 | -0.2% | 2,600 |
| 2022/11/11 | 1,087 | 1,088 | 1,074 | 1,086 | +14 | +1.3% | 2,700 |
| 2022/11/10 | 1,073 | 1,080 | 1,070 | 1,072 | -1 | -0.1% | 2,400 |
601～
650
件表示中 / 2026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 | 113,300円 | +3.9% | +3.4% | 2.82% | 12.94倍 | 0.91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 |
| ピアズ | 61,100円 | +9.5% | +19.5% | 2.45% | 16.04倍 | 2.07倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| サン・ライフＨＤ | 90,300円 | +3.9% | +2.8% | 3.65% | 6.43倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| セレスポ | 108,400円 | +2.4% | -13.6% | 2.77% | 12.61倍 | 0.65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 |
| ケア２１ | 41,400円 | +5.7% | - | 4.11% | 22.36倍 | 1.38倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
