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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,333 | 1,333 | 1,321 | 1,322 | -6 | -0.5% | 500 |
| 2022/07/28 | 1,305 | 1,328 | 1,305 | 1,328 | +4 | +0.3% | 6,100 |
| 2022/07/27 | 1,321 | 1,324 | 1,310 | 1,324 | +12 | +0.9% | 1,200 |
| 2022/07/26 | 1,326 | 1,326 | 1,311 | 1,312 | -14 | -1.1% | 700 |
| 2022/07/25 | 1,327 | 1,327 | 1,302 | 1,326 | +12 | +0.9% | 2,400 |
| 2022/07/22 | 1,301 | 1,314 | 1,299 | 1,314 | +13 | +1% | 2,000 |
| 2022/07/21 | 1,299 | 1,308 | 1,299 | 1,301 | +2 | +0.2% | 1,400 |
| 2022/07/20 | 1,308 | 1,308 | 1,299 | 1,299 | -9 | -0.7% | 1,300 |
| 2022/07/19 | 1,300 | 1,308 | 1,297 | 1,308 | +6 | +0.5% | 1,000 |
| 2022/07/15 | 1,302 | 1,308 | 1,301 | 1,302 | -5 | -0.4% | 900 |
| 2022/07/14 | 1,315 | 1,315 | 1,307 | 1,307 | -2 | -0.2% | 1,100 |
| 2022/07/13 | 1,308 | 1,309 | 1,308 | 1,309 | +4 | +0.3% | 1,000 |
| 2022/07/12 | 1,306 | 1,326 | 1,301 | 1,305 | +5 | +0.4% | 1,600 |
| 2022/07/11 | 1,310 | 1,327 | 1,300 | 1,300 | -24 | -1.8% | 5,300 |
| 2022/07/08 | 1,354 | 1,354 | 1,324 | 1,324 | -22 | -1.6% | 1,600 |
| 2022/07/07 | 1,358 | 1,358 | 1,345 | 1,346 | -12 | -0.9% | 4,700 |
| 2022/07/06 | 1,354 | 1,358 | 1,350 | 1,358 | +9 | +0.7% | 1,300 |
| 2022/07/05 | 1,336 | 1,353 | 1,336 | 1,349 | +14 | +1% | 1,600 |
| 2022/07/04 | 1,330 | 1,338 | 1,316 | 1,335 | +28 | +2.1% | 1,600 |
| 2022/07/01 | 1,335 | 1,335 | 1,307 | 1,307 | -34 | -2.5% | 1,700 |
| 2022/06/30 | 1,356 | 1,382 | 1,321 | 1,341 | -58 | -4.1% | 3,000 |
| 2022/06/29 | 1,299 | 1,408 | 1,299 | 1,399 | +30 | +2.2% | 8,300 |
| 2022/06/28 | 1,361 | 1,369 | 1,333 | 1,369 | +8 | +0.6% | 3,600 |
| 2022/06/27 | 1,348 | 1,361 | 1,329 | 1,361 | +13 | +1% | 1,200 |
| 2022/06/24 | 1,356 | 1,356 | 1,318 | 1,348 | +9 | +0.7% | 2,100 |
| 2022/06/23 | 1,306 | 1,339 | 1,306 | 1,339 | +19 | +1.4% | 700 |
| 2022/06/22 | 1,314 | 1,334 | 1,307 | 1,320 | +2 | +0.2% | 1,300 |
| 2022/06/21 | 1,290 | 1,318 | 1,260 | 1,318 | +20 | +1.5% | 2,900 |
| 2022/06/20 | 1,320 | 1,320 | 1,297 | 1,298 | -50 | -3.7% | 1,100 |
| 2022/06/17 | 1,305 | 1,348 | 1,305 | 1,348 | +19 | +1.4% | 2,100 |
| 2022/06/16 | 1,311 | 1,329 | 1,306 | 1,329 | +18 | +1.4% | 2,200 |
| 2022/06/15 | 1,322 | 1,322 | 1,306 | 1,311 | -1 | -0.1% | 1,300 |
| 2022/06/14 | 1,319 | 1,324 | 1,310 | 1,312 | -13 | -1% | 1,900 |
| 2022/06/13 | 1,329 | 1,330 | 1,318 | 1,325 | -8 | -0.6% | 1,500 |
| 2022/06/10 | 1,330 | 1,333 | 1,329 | 1,333 | -20 | -1.5% | 1,800 |
| 2022/06/09 | 1,331 | 1,353 | 1,331 | 1,353 | +15 | +1.1% | 1,000 |
| 2022/06/08 | 1,331 | 1,352 | 1,331 | 1,338 | -19 | -1.4% | 600 |
| 2022/06/07 | 1,365 | 1,366 | 1,357 | 1,357 | -11 | -0.8% | 1,400 |
| 2022/06/06 | 1,393 | 1,393 | 1,360 | 1,368 | -10 | -0.7% | 800 |
| 2022/06/03 | 1,380 | 1,380 | 1,348 | 1,378 | -5 | -0.4% | 1,300 |
| 2022/06/02 | 1,377 | 1,383 | 1,351 | 1,383 | +9 | +0.7% | 800 |
| 2022/06/01 | 1,355 | 1,385 | 1,355 | 1,374 | +19 | +1.4% | 1,000 |
| 2022/05/31 | 1,327 | 1,355 | 1,318 | 1,355 | +1 | +0.1% | 1,500 |
| 2022/05/30 | 1,312 | 1,354 | 1,311 | 1,354 | +20 | +1.5% | 6,800 |
| 2022/05/27 | 1,327 | 1,334 | 1,327 | 1,334 | +1 | +0.1% | 700 |
| 2022/05/26 | 1,321 | 1,333 | 1,321 | 1,333 | +13 | +1% | 500 |
| 2022/05/25 | 1,338 | 1,338 | 1,307 | 1,320 | +9 | +0.7% | 2,200 |
| 2022/05/24 | 1,298 | 1,311 | 1,278 | 1,311 | +3 | +0.2% | 3,600 |
| 2022/05/23 | 1,301 | 1,312 | 1,300 | 1,308 | +9 | +0.7% | 1,200 |
| 2022/05/20 | 1,302 | 1,302 | 1,292 | 1,299 | -11 | -0.8% | 1,600 |
751～
800
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
