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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,130 | 1,135 | 1,123 | 1,133 | +3 | +0.3% | 14,300 |
| 2017/12/13 | 1,129 | 1,154 | 1,120 | 1,130 | +10 | +0.9% | 43,400 |
| 2017/12/12 | 1,110 | 1,125 | 1,098 | 1,120 | +40 | +3.7% | 74,200 |
| 2017/12/11 | 1,050 | 1,080 | 1,039 | 1,080 | +43 | +4.1% | 22,700 |
| 2017/12/08 | 1,040 | 1,040 | 1,034 | 1,037 | +2 | +0.2% | 5,700 |
| 2017/12/07 | 1,030 | 1,042 | 1,028 | 1,035 | +8 | +0.8% | 5,600 |
| 2017/12/06 | 1,040 | 1,040 | 1,027 | 1,027 | -7 | -0.7% | 8,600 |
| 2017/12/05 | 1,042 | 1,042 | 1,031 | 1,034 | -1 | -0.1% | 6,100 |
| 2017/12/04 | 1,035 | 1,046 | 1,031 | 1,035 | +5 | +0.5% | 11,000 |
| 2017/12/01 | 1,025 | 1,031 | 1,025 | 1,030 | -2 | -0.2% | 5,800 |
| 2017/11/30 | 1,020 | 1,034 | 1,020 | 1,032 | -7 | -0.7% | 25,100 |
| 2017/11/29 | 1,040 | 1,040 | 1,030 | 1,039 | -1 | -0.1% | 9,800 |
| 2017/11/28 | 1,043 | 1,043 | 1,036 | 1,040 | -3 | -0.3% | 4,200 |
| 2017/11/27 | 1,046 | 1,046 | 1,041 | 1,043 | -3 | -0.3% | 5,200 |
| 2017/11/24 | 1,050 | 1,050 | 1,036 | 1,046 | +1 | +0.1% | 5,400 |
| 2017/11/22 | 1,034 | 1,045 | 1,031 | 1,045 | +7 | +0.7% | 4,800 |
| 2017/11/21 | 1,030 | 1,041 | 1,028 | 1,038 | +7 | +0.7% | 6,600 |
| 2017/11/20 | 1,037 | 1,039 | 1,028 | 1,031 | -5 | -0.5% | 7,100 |
| 2017/11/17 | 1,036 | 1,038 | 1,027 | 1,036 | +11 | +1.1% | 3,500 |
| 2017/11/16 | 1,007 | 1,038 | 1,003 | 1,025 | +17 | +1.7% | 10,300 |
| 2017/11/15 | 1,038 | 1,038 | 1,008 | 1,008 | -33 | -3.2% | 16,300 |
| 2017/11/14 | 1,060 | 1,060 | 1,039 | 1,041 | -16 | -1.5% | 13,900 |
| 2017/11/13 | 1,058 | 1,063 | 1,050 | 1,057 | +1 | +0.1% | 8,400 |
| 2017/11/10 | 1,050 | 1,060 | 1,046 | 1,056 | +5 | +0.5% | 7,600 |
| 2017/11/09 | 1,058 | 1,062 | 1,050 | 1,051 | -7 | -0.7% | 16,600 |
| 2017/11/08 | 1,054 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 10,200 |
| 2017/11/07 | 1,054 | 1,055 | 1,047 | 1,050 | +5 | +0.5% | 6,100 |
| 2017/11/06 | 1,042 | 1,051 | 1,042 | 1,045 | +5 | +0.5% | 7,900 |
| 2017/11/02 | 1,043 | 1,048 | 1,040 | 1,040 | -5 | -0.5% | 4,500 |
| 2017/11/01 | 1,050 | 1,050 | 1,039 | 1,045 | -6 | -0.6% | 12,200 |
| 2017/10/31 | 1,055 | 1,057 | 1,051 | 1,051 | -1 | -0.1% | 2,500 |
| 2017/10/30 | 1,045 | 1,055 | 1,045 | 1,052 | +8 | +0.8% | 5,000 |
| 2017/10/27 | 1,047 | 1,055 | 1,040 | 1,044 | -2 | -0.2% | 4,300 |
| 2017/10/26 | 1,035 | 1,046 | 1,033 | 1,046 | +10 | +1% | 3,300 |
| 2017/10/25 | 1,040 | 1,040 | 1,034 | 1,036 | -1 | -0.1% | 5,200 |
| 2017/10/24 | 1,039 | 1,039 | 1,033 | 1,037 | -3 | -0.3% | 4,600 |
| 2017/10/23 | 1,030 | 1,042 | 1,029 | 1,040 | +10 | +1% | 9,600 |
| 2017/10/20 | 1,028 | 1,030 | 1,022 | 1,030 | +1 | +0.1% | 5,800 |
| 2017/10/19 | 1,031 | 1,034 | 1,029 | 1,029 | -3 | -0.3% | 7,700 |
| 2017/10/18 | 1,040 | 1,042 | 1,032 | 1,032 | -8 | -0.8% | 12,600 |
| 2017/10/17 | 1,045 | 1,046 | 1,040 | 1,040 | -5 | -0.5% | 9,100 |
| 2017/10/16 | 1,050 | 1,051 | 1,043 | 1,045 | +2 | +0.2% | 7,100 |
| 2017/10/13 | 1,049 | 1,051 | 1,043 | 1,043 | -6 | -0.6% | 3,700 |
| 2017/10/12 | 1,040 | 1,051 | 1,040 | 1,049 | +8 | +0.8% | 5,100 |
| 2017/10/11 | 1,048 | 1,050 | 1,040 | 1,041 | -9 | -0.9% | 13,600 |
| 2017/10/10 | 1,048 | 1,056 | 1,048 | 1,050 | ±0 | ±0% | 4,600 |
| 2017/10/06 | 1,056 | 1,057 | 1,048 | 1,050 | -5 | -0.5% | 9,900 |
| 2017/10/05 | 1,060 | 1,066 | 1,055 | 1,055 | -1 | -0.1% | 6,900 |
| 2017/10/04 | 1,076 | 1,094 | 1,056 | 1,056 | -18 | -1.7% | 22,200 |
| 2017/10/03 | 1,080 | 1,081 | 1,071 | 1,074 | -6 | -0.6% | 11,400 |
1801～
1850
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
