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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,302 | 1,302 | 1,298 | 1,298 | +2 | +0.2% | 200 |
| 2021/08/18 | 1,305 | 1,305 | 1,282 | 1,296 | +2 | +0.2% | 700 |
| 2021/08/17 | 1,289 | 1,302 | 1,289 | 1,294 | +9 | +0.7% | 1,100 |
| 2021/08/16 | 1,285 | 1,285 | 1,285 | 1,285 | -5 | -0.4% | 500 |
| 2021/08/13 | 1,298 | 1,298 | 1,290 | 1,290 | -9 | -0.7% | 300 |
| 2021/08/12 | 1,305 | 1,305 | 1,298 | 1,299 | +9 | +0.7% | 1,400 |
| 2021/08/11 | 1,295 | 1,295 | 1,282 | 1,290 | -5 | -0.4% | 1,100 |
| 2021/08/10 | 1,324 | 1,324 | 1,280 | 1,295 | -16 | -1.2% | 1,600 |
| 2021/08/06 | 1,304 | 1,328 | 1,304 | 1,311 | +7 | +0.5% | 1,100 |
| 2021/08/05 | 1,310 | 1,320 | 1,304 | 1,304 | -3 | -0.2% | 1,600 |
| 2021/08/04 | 1,307 | 1,307 | 1,307 | 1,307 | +1 | +0.1% | 200 |
| 2021/08/03 | 1,311 | 1,341 | 1,306 | 1,306 | -13 | -1% | 1,200 |
| 2021/08/02 | 1,315 | 1,359 | 1,315 | 1,319 | +15 | +1.2% | 1,100 |
| 2021/07/30 | 1,306 | 1,306 | 1,303 | 1,304 | -9 | -0.7% | 900 |
| 2021/07/29 | 1,314 | 1,319 | 1,308 | 1,313 | +1 | +0.1% | 1,800 |
| 2021/07/28 | 1,314 | 1,329 | 1,312 | 1,312 | -18 | -1.4% | 700 |
| 2021/07/27 | 1,330 | 1,330 | 1,329 | 1,330 | +11 | +0.8% | 800 |
| 2021/07/26 | 1,311 | 1,382 | 1,309 | 1,319 | -20 | -1.5% | 1,600 |
| 2021/07/21 | 1,369 | 1,369 | 1,314 | 1,339 | +48 | +3.7% | 2,800 |
| 2021/07/20 | 1,299 | 1,306 | 1,290 | 1,291 | -15 | -1.1% | 2,300 |
| 2021/07/19 | 1,331 | 1,331 | 1,285 | 1,306 | -30 | -2.2% | 4,200 |
| 2021/07/16 | 1,346 | 1,347 | 1,333 | 1,336 | -6 | -0.4% | 2,800 |
| 2021/07/15 | 1,351 | 1,351 | 1,340 | 1,342 | -9 | -0.7% | 1,700 |
| 2021/07/14 | 1,373 | 1,373 | 1,351 | 1,351 | -21 | -1.5% | 1,900 |
| 2021/07/13 | 1,369 | 1,375 | 1,369 | 1,372 | +3 | +0.2% | 1,600 |
| 2021/07/12 | 1,366 | 1,396 | 1,365 | 1,369 | +3 | +0.2% | 1,700 |
| 2021/07/09 | 1,389 | 1,389 | 1,366 | 1,366 | -23 | -1.7% | 3,500 |
| 2021/07/08 | 1,405 | 1,405 | 1,389 | 1,389 | -8 | -0.6% | 1,300 |
| 2021/07/07 | 1,390 | 1,400 | 1,390 | 1,397 | +5 | +0.4% | 4,200 |
| 2021/07/06 | 1,389 | 1,392 | 1,384 | 1,392 | +9 | +0.7% | 800 |
| 2021/07/05 | 1,392 | 1,392 | 1,383 | 1,383 | +1 | +0.1% | 700 |
| 2021/07/02 | 1,373 | 1,385 | 1,373 | 1,382 | +15 | +1.1% | 1,200 |
| 2021/07/01 | 1,371 | 1,373 | 1,367 | 1,367 | +7 | +0.5% | 1,000 |
| 2021/06/30 | 1,380 | 1,380 | 1,360 | 1,360 | -21 | -1.5% | 1,800 |
| 2021/06/29 | 1,363 | 1,388 | 1,363 | 1,381 | +11 | +0.8% | 2,300 |
| 2021/06/28 | 1,391 | 1,391 | 1,370 | 1,370 | -21 | -1.5% | 4,900 |
| 2021/06/25 | 1,388 | 1,391 | 1,385 | 1,391 | +3 | +0.2% | 2,900 |
| 2021/06/24 | 1,368 | 1,388 | 1,368 | 1,388 | +21 | +1.5% | 1,400 |
| 2021/06/23 | 1,358 | 1,367 | 1,358 | 1,367 | +9 | +0.7% | 800 |
| 2021/06/22 | 1,360 | 1,360 | 1,352 | 1,358 | +20 | +1.5% | 1,000 |
| 2021/06/21 | 1,359 | 1,359 | 1,337 | 1,338 | -18 | -1.3% | 2,400 |
| 2021/06/18 | 1,352 | 1,362 | 1,352 | 1,356 | -16 | -1.2% | 2,700 |
| 2021/06/17 | 1,369 | 1,372 | 1,369 | 1,372 | +3 | +0.2% | 500 |
| 2021/06/16 | 1,360 | 1,390 | 1,360 | 1,369 | +9 | +0.7% | 600 |
| 2021/06/15 | 1,377 | 1,389 | 1,360 | 1,360 | -17 | -1.2% | 2,300 |
| 2021/06/14 | 1,369 | 1,382 | 1,369 | 1,377 | -21 | -1.5% | 1,800 |
| 2021/06/11 | 1,400 | 1,400 | 1,398 | 1,398 | -3 | -0.2% | 2,000 |
| 2021/06/10 | 1,398 | 1,410 | 1,398 | 1,401 | +8 | +0.6% | 1,000 |
| 2021/06/09 | 1,402 | 1,402 | 1,393 | 1,393 | -9 | -0.6% | 300 |
| 2021/06/08 | 1,394 | 1,402 | 1,390 | 1,402 | +6 | +0.4% | 300 |
951～
1000
件表示中 / 2027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 |
| ブッキングＲ | 103,500円 | +14.2% | +10.7% | 0.00% | 17.24倍 | 3.22倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| ピアズ | 61,100円 | +9.5% | +19.5% | 2.45% | 16.05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 |
| ユーピーアール | 79,300円 | +0.9% | -20.3% | 3.15% | 15.98倍 | 0.68倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| Ｅｎｊｉｎ | 82,600円 | -17.3% | -34.0% | 4.60% | 11.80倍 | 1.32倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
市場注目の銘柄
チャート関連のコラム
