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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 1,076 | 1,080 | 1,073 | 1,073 | +6 | +0.6% | 2,000 |
| 2022/11/08 | 1,084 | 1,084 | 1,062 | 1,067 | +9 | +0.9% | 4,900 |
| 2022/11/07 | 1,102 | 1,102 | 1,055 | 1,058 | -23 | -2.1% | 8,600 |
| 2022/11/04 | 1,093 | 1,098 | 1,077 | 1,081 | -8 | -0.7% | 3,300 |
| 2022/11/02 | 1,087 | 1,106 | 1,085 | 1,089 | +9 | +0.8% | 2,500 |
| 2022/11/01 | 1,083 | 1,085 | 1,073 | 1,080 | +9 | +0.8% | 1,900 |
| 2022/10/31 | 1,084 | 1,094 | 1,061 | 1,071 | -13 | -1.2% | 8,900 |
| 2022/10/28 | 1,136 | 1,136 | 1,084 | 1,084 | -51 | -4.5% | 18,900 |
| 2022/10/27 | 1,139 | 1,139 | 1,132 | 1,135 | +4 | +0.4% | 2,000 |
| 2022/10/26 | 1,137 | 1,137 | 1,131 | 1,131 | +1 | +0.1% | 1,900 |
| 2022/10/25 | 1,132 | 1,144 | 1,100 | 1,130 | +28 | +2.5% | 6,500 |
| 2022/10/24 | 1,127 | 1,127 | 1,096 | 1,102 | +5 | +0.5% | 4,700 |
| 2022/10/21 | 1,091 | 1,115 | 1,091 | 1,097 | +6 | +0.5% | 2,900 |
| 2022/10/20 | 1,084 | 1,091 | 1,078 | 1,091 | +15 | +1.4% | 2,900 |
| 2022/10/19 | 1,073 | 1,076 | 1,062 | 1,076 | +8 | +0.7% | 2,300 |
| 2022/10/18 | 1,069 | 1,069 | 1,056 | 1,068 | +20 | +1.9% | 4,800 |
| 2022/10/17 | 1,046 | 1,057 | 1,046 | 1,048 | +2 | +0.2% | 1,900 |
| 2022/10/14 | 1,054 | 1,054 | 1,039 | 1,046 | +5 | +0.5% | 4,200 |
651～
700
件表示中 / 2058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 | 117,100円 | +3.9% | +3.4% | 2.73% | 13.37倍 | 0.92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 |
| ＴＡＣ | 34,800円 | +0.3% | -4.9% | 0.00% | 13.43倍 | 1.01倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| Ｂｉｒｄｍａｎ | 31,400円 | - | - | 0.00% | - | 29.18倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| フォースタ | 190,200円 | +16.4% | +42.5% | 0.00% | 12.55倍 | 2.90倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| ギークス | 60,600円 | +5.7% | +33.6% | 3.30% | 13.16倍 | 2.26倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
市場注目の銘柄
チャート関連のコラム
