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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,300 | 1,310 | 1,300 | 1,310 | ±0 | ±0% | 300 |
| 2022/05/18 | 1,316 | 1,316 | 1,302 | 1,310 | -5 | -0.4% | 1,100 |
| 2022/05/17 | 1,295 | 1,316 | 1,295 | 1,315 | +7 | +0.5% | 1,200 |
| 2022/05/16 | 1,330 | 1,330 | 1,302 | 1,308 | +6 | +0.5% | 1,300 |
| 2022/05/13 | 1,302 | 1,330 | 1,302 | 1,302 | -8 | -0.6% | 1,700 |
| 2022/05/12 | 1,342 | 1,342 | 1,310 | 1,310 | -45 | -3.3% | 1,900 |
| 2022/05/11 | 1,335 | 1,364 | 1,335 | 1,355 | +20 | +1.5% | 700 |
| 2022/05/10 | 1,370 | 1,370 | 1,315 | 1,335 | -54 | -3.9% | 900 |
| 2022/05/09 | 1,396 | 1,396 | 1,389 | 1,389 | -7 | -0.5% | 700 |
| 2022/05/06 | 1,381 | 1,396 | 1,379 | 1,396 | +2 | +0.1% | 900 |
| 2022/05/02 | 1,406 | 1,406 | 1,381 | 1,394 | -12 | -0.9% | 600 |
| 2022/04/28 | 1,370 | 1,406 | 1,367 | 1,406 | +6 | +0.4% | 2,400 |
| 2022/04/27 | 1,399 | 1,400 | 1,375 | 1,400 | +1 | +0.1% | 4,600 |
| 2022/04/26 | 1,399 | 1,399 | 1,399 | 1,399 | -5 | -0.4% | 400 |
| 2022/04/25 | 1,391 | 1,421 | 1,391 | 1,404 | ±0 | ±0% | 1,700 |
| 2022/04/22 | 1,425 | 1,425 | 1,396 | 1,404 | +3 | +0.2% | 2,100 |
| 2022/04/21 | 1,387 | 1,418 | 1,386 | 1,401 | +16 | +1.2% | 1,900 |
| 2022/04/20 | 1,387 | 1,387 | 1,385 | 1,385 | -2 | -0.1% | 800 |
| 2022/04/19 | 1,401 | 1,401 | 1,375 | 1,387 | +15 | +1.1% | 1,000 |
| 2022/04/18 | 1,385 | 1,385 | 1,372 | 1,372 | -18 | -1.3% | 700 |
| 2022/04/15 | 1,423 | 1,423 | 1,390 | 1,390 | -43 | -3% | 600 |
| 2022/04/14 | 1,400 | 1,433 | 1,400 | 1,433 | +63 | +4.6% | 400 |
| 2022/04/13 | 1,363 | 1,370 | 1,361 | 1,370 | -23 | -1.7% | 1,700 |
| 2022/04/12 | 1,413 | 1,432 | 1,393 | 1,393 | -26 | -1.8% | 3,500 |
| 2022/04/11 | 1,449 | 1,449 | 1,419 | 1,419 | -21 | -1.5% | 2,100 |
| 2022/04/08 | 1,451 | 1,451 | 1,415 | 1,440 | -1 | -0.1% | 2,300 |
| 2022/04/07 | 1,443 | 1,449 | 1,431 | 1,441 | -11 | -0.8% | 4,000 |
| 2022/04/06 | 1,460 | 1,460 | 1,440 | 1,452 | -8 | -0.5% | 700 |
| 2022/04/05 | 1,468 | 1,469 | 1,438 | 1,460 | -9 | -0.6% | 1,700 |
| 2022/04/04 | 1,479 | 1,479 | 1,452 | 1,469 | -10 | -0.7% | 1,700 |
| 2022/04/01 | 1,483 | 1,486 | 1,472 | 1,479 | +37 | +2.6% | 6,700 |
| 2022/03/31 | 1,439 | 1,447 | 1,439 | 1,442 | -5 | -0.3% | 1,900 |
| 2022/03/30 | 1,457 | 1,457 | 1,427 | 1,447 | -10 | -0.7% | 1,400 |
| 2022/03/29 | 1,390 | 1,457 | 1,390 | 1,457 | +67 | +4.8% | 2,100 |
| 2022/03/28 | 1,452 | 1,452 | 1,390 | 1,390 | -55 | -3.8% | 1,500 |
| 2022/03/25 | 1,451 | 1,451 | 1,445 | 1,445 | ±0 | ±0% | 2,300 |
| 2022/03/24 | 1,430 | 1,445 | 1,430 | 1,445 | ±0 | ±0% | 1,400 |
| 2022/03/23 | 1,437 | 1,445 | 1,437 | 1,445 | +1 | +0.1% | 1,100 |
| 2022/03/22 | 1,439 | 1,444 | 1,420 | 1,444 | +5 | +0.3% | 3,200 |
| 2022/03/18 | 1,413 | 1,439 | 1,413 | 1,439 | -4 | -0.3% | 1,300 |
| 2022/03/17 | 1,446 | 1,446 | 1,401 | 1,443 | +10 | +0.7% | 2,500 |
| 2022/03/16 | 1,428 | 1,442 | 1,427 | 1,433 | +15 | +1.1% | 3,400 |
| 2022/03/15 | 1,395 | 1,419 | 1,387 | 1,418 | +32 | +2.3% | 2,500 |
| 2022/03/14 | 1,354 | 1,386 | 1,354 | 1,386 | +33 | +2.4% | 1,700 |
| 2022/03/11 | 1,300 | 1,353 | 1,300 | 1,353 | +20 | +1.5% | 2,300 |
| 2022/03/10 | 1,315 | 1,347 | 1,315 | 1,333 | +22 | +1.7% | 2,200 |
| 2022/03/09 | 1,310 | 1,311 | 1,310 | 1,311 | -7 | -0.5% | 700 |
| 2022/03/08 | 1,301 | 1,335 | 1,301 | 1,318 | -13 | -1% | 2,100 |
| 2022/03/07 | 1,324 | 1,349 | 1,324 | 1,331 | +7 | +0.5% | 4,300 |
| 2022/03/04 | 1,325 | 1,345 | 1,320 | 1,324 | +7 | +0.5% | 1,300 |
801～
850
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
