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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,079 | 1,093 | 1,079 | 1,090 | +11 | +1% | 10,700 |
| 2025/02/17 | 1,070 | 1,079 | 1,067 | 1,079 | -29 | -2.6% | 10,800 |
| 2025/02/14 | 1,092 | 1,119 | 1,092 | 1,108 | +18 | +1.7% | 11,300 |
| 2025/02/13 | 1,088 | 1,090 | 1,083 | 1,090 | +7 | +0.6% | 2,800 |
| 2025/02/12 | 1,079 | 1,083 | 1,077 | 1,083 | +8 | +0.7% | 1,300 |
| 2025/02/10 | 1,080 | 1,085 | 1,070 | 1,075 | -3 | -0.3% | 1,800 |
| 2025/02/07 | 1,078 | 1,085 | 1,078 | 1,078 | -3 | -0.3% | 2,400 |
| 2025/02/06 | 1,085 | 1,085 | 1,077 | 1,081 | -4 | -0.4% | 1,200 |
| 2025/02/05 | 1,084 | 1,085 | 1,069 | 1,085 | +1 | +0.1% | 2,700 |
| 2025/02/04 | 1,072 | 1,084 | 1,067 | 1,084 | +15 | +1.4% | 2,700 |
| 2025/02/03 | 1,060 | 1,072 | 1,060 | 1,069 | +5 | +0.5% | 1,900 |
| 2025/01/31 | 1,063 | 1,075 | 1,063 | 1,064 | +24 | +2.3% | 6,600 |
| 2025/01/30 | 1,092 | 1,094 | 1,040 | 1,040 | -64 | -5.8% | 49,500 |
| 2025/01/29 | 1,100 | 1,104 | 1,097 | 1,104 | +4 | +0.4% | 3,400 |
| 2025/01/28 | 1,091 | 1,107 | 1,091 | 1,100 | +4 | +0.4% | 2,000 |
| 2025/01/27 | 1,097 | 1,108 | 1,096 | 1,096 | -1 | -0.1% | 2,300 |
| 2025/01/24 | 1,113 | 1,115 | 1,097 | 1,097 | -12 | -1.1% | 4,800 |
| 2025/01/23 | 1,098 | 1,110 | 1,098 | 1,109 | +14 | +1.3% | 1,900 |
| 2025/01/22 | 1,086 | 1,104 | 1,086 | 1,095 | +14 | +1.3% | 3,300 |
| 2025/01/21 | 1,075 | 1,084 | 1,075 | 1,081 | +7 | +0.7% | 1,800 |
| 2025/01/20 | 1,071 | 1,080 | 1,070 | 1,074 | +3 | +0.3% | 4,400 |
| 2025/01/17 | 1,079 | 1,086 | 1,067 | 1,071 | -9 | -0.8% | 5,100 |
| 2025/01/16 | 1,101 | 1,104 | 1,080 | 1,080 | -24 | -2.2% | 8,100 |
| 2025/01/15 | 1,115 | 1,116 | 1,104 | 1,104 | -11 | -1% | 4,100 |
| 2025/01/14 | 1,122 | 1,122 | 1,115 | 1,115 | -7 | -0.6% | 3,800 |
| 2025/01/10 | 1,120 | 1,125 | 1,118 | 1,122 | ±0 | ±0% | 1,900 |
| 2025/01/09 | 1,134 | 1,134 | 1,122 | 1,122 | -11 | -1% | 2,900 |
| 2025/01/08 | 1,135 | 1,140 | 1,133 | 1,133 | -1 | -0.1% | 3,400 |
| 2025/01/07 | 1,143 | 1,144 | 1,134 | 1,134 | -11 | -1% | 3,200 |
| 2025/01/06 | 1,149 | 1,153 | 1,142 | 1,145 | -4 | -0.3% | 7,000 |
| 2024/12/30 | 1,150 | 1,151 | 1,146 | 1,149 | -1 | -0.1% | 3,600 |
| 2024/12/27 | 1,153 | 1,182 | 1,150 | 1,150 | -40 | -3.4% | 31,500 |
| 2024/12/26 | 1,197 | 1,197 | 1,190 | 1,190 | -3 | -0.3% | 63,100 |
| 2024/12/25 | 1,189 | 1,193 | 1,185 | 1,193 | +4 | +0.3% | 16,300 |
| 2024/12/24 | 1,187 | 1,189 | 1,183 | 1,189 | +4 | +0.3% | 7,400 |
| 2024/12/23 | 1,179 | 1,185 | 1,179 | 1,185 | +6 | +0.5% | 7,600 |
| 2024/12/20 | 1,185 | 1,185 | 1,178 | 1,179 | -3 | -0.3% | 6,600 |
| 2024/12/19 | 1,181 | 1,187 | 1,179 | 1,182 | -2 | -0.2% | 6,600 |
| 2024/12/18 | 1,183 | 1,187 | 1,181 | 1,184 | ±0 | ±0% | 3,700 |
| 2024/12/17 | 1,187 | 1,187 | 1,182 | 1,184 | -3 | -0.3% | 4,100 |
| 2024/12/16 | 1,186 | 1,191 | 1,183 | 1,187 | -5 | -0.4% | 4,300 |
| 2024/12/13 | 1,183 | 1,192 | 1,182 | 1,192 | +9 | +0.8% | 2,500 |
| 2024/12/12 | 1,192 | 1,192 | 1,183 | 1,183 | -7 | -0.6% | 8,600 |
| 2024/12/11 | 1,189 | 1,190 | 1,186 | 1,190 | +2 | +0.2% | 3,100 |
| 2024/12/10 | 1,188 | 1,190 | 1,184 | 1,188 | +2 | +0.2% | 3,600 |
| 2024/12/09 | 1,182 | 1,186 | 1,180 | 1,186 | +8 | +0.7% | 5,200 |
| 2024/12/06 | 1,178 | 1,187 | 1,175 | 1,178 | +1 | +0.1% | 4,200 |
| 2024/12/05 | 1,180 | 1,181 | 1,177 | 1,177 | +1 | +0.1% | 1,600 |
| 2024/12/04 | 1,185 | 1,187 | 1,172 | 1,176 | -8 | -0.7% | 5,800 |
| 2024/12/03 | 1,190 | 1,191 | 1,178 | 1,184 | -3 | -0.3% | 5,300 |
51～
100
件表示中 / 1983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 | 109,500円 | +3.9% | +3.4% | 2.92% | 12.51倍 | 0.88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 |
| エスクローＡＪ | 13,100円 | +14.6% | -0.4% | 4.58% | 16.09倍 | 1.61倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| セレスポ | 104,300円 | +52.7% | - | 2.88% | - | 0.58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 |
| イトクロ | 25,800円 | -6.3% | - | 0.00% | 36.86倍 | 0.59倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ウイルテック | 90,200円 | +24.1% | +152.5% | 4.43% | 9.55倍 | 0.75倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
市場注目の銘柄
チャート関連のコラム
