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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,125 | 1,130 | 1,117 | 1,117 | -5 | -0.4% | 900 |
| 2024/09/17 | 1,120 | 1,125 | 1,112 | 1,122 | +3 | +0.3% | 1,400 |
| 2024/09/13 | 1,119 | 1,119 | 1,110 | 1,119 | +1 | +0.1% | 1,000 |
| 2024/09/12 | 1,120 | 1,120 | 1,111 | 1,118 | +4 | +0.4% | 1,000 |
| 2024/09/11 | 1,137 | 1,137 | 1,113 | 1,114 | -18 | -1.6% | 1,800 |
| 2024/09/10 | 1,129 | 1,140 | 1,125 | 1,132 | +5 | +0.4% | 800 |
| 2024/09/09 | 1,111 | 1,133 | 1,111 | 1,127 | -3 | -0.3% | 3,200 |
| 2024/09/06 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 700 |
| 2024/09/05 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,100 |
| 2024/09/04 | 1,133 | 1,138 | 1,130 | 1,130 | -4 | -0.4% | 2,100 |
| 2024/09/03 | 1,141 | 1,141 | 1,133 | 1,134 | -5 | -0.4% | 1,500 |
| 2024/09/02 | 1,138 | 1,141 | 1,136 | 1,139 | -1 | -0.1% | 1,300 |
| 2024/08/30 | 1,140 | 1,140 | 1,140 | 1,140 | +7 | +0.6% | 400 |
| 2024/08/29 | 1,141 | 1,141 | 1,133 | 1,133 | -2 | -0.2% | 1,200 |
| 2024/08/28 | 1,130 | 1,135 | 1,130 | 1,135 | +5 | +0.4% | 1,400 |
| 2024/08/27 | 1,130 | 1,134 | 1,128 | 1,130 | -9 | -0.8% | 2,400 |
| 2024/08/26 | 1,126 | 1,142 | 1,126 | 1,139 | +13 | +1.2% | 2,100 |
| 2024/08/23 | 1,140 | 1,140 | 1,126 | 1,126 | -11 | -1% | 2,800 |
| 2024/08/22 | 1,137 | 1,138 | 1,134 | 1,137 | +4 | +0.4% | 1,000 |
| 2024/08/21 | 1,127 | 1,138 | 1,127 | 1,133 | +7 | +0.6% | 1,300 |
| 2024/08/20 | 1,128 | 1,134 | 1,126 | 1,126 | -1 | -0.1% | 1,700 |
| 2024/08/19 | 1,124 | 1,127 | 1,120 | 1,127 | +8 | +0.7% | 1,800 |
| 2024/08/16 | 1,118 | 1,119 | 1,110 | 1,119 | +1 | +0.1% | 1,400 |
| 2024/08/15 | 1,108 | 1,120 | 1,105 | 1,118 | +18 | +1.6% | 1,400 |
| 2024/08/14 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 1,600 |
| 2024/08/13 | 1,100 | 1,105 | 1,091 | 1,105 | +17 | +1.6% | 2,300 |
| 2024/08/09 | 1,097 | 1,097 | 1,077 | 1,088 | +17 | +1.6% | 4,700 |
| 2024/08/08 | 1,080 | 1,080 | 1,068 | 1,071 | -10 | -0.9% | 5,300 |
| 2024/08/07 | 1,066 | 1,094 | 1,056 | 1,081 | +15 | +1.4% | 3,700 |
| 2024/08/06 | 1,058 | 1,078 | 1,041 | 1,066 | +10 | +0.9% | 6,100 |
| 2024/08/05 | 1,098 | 1,100 | 1,050 | 1,056 | -44 | -4% | 12,000 |
| 2024/08/02 | 1,111 | 1,111 | 1,100 | 1,100 | -13 | -1.2% | 5,500 |
| 2024/08/01 | 1,118 | 1,124 | 1,109 | 1,113 | -2 | -0.2% | 2,400 |
| 2024/07/31 | 1,105 | 1,115 | 1,105 | 1,115 | +16 | +1.5% | 5,200 |
| 2024/07/30 | 1,133 | 1,143 | 1,099 | 1,099 | -40 | -3.5% | 20,100 |
| 2024/07/29 | 1,145 | 1,145 | 1,135 | 1,139 | +9 | +0.8% | 2,400 |
| 2024/07/26 | 1,130 | 1,139 | 1,130 | 1,130 | ±0 | ±0% | 1,400 |
| 2024/07/25 | 1,136 | 1,136 | 1,130 | 1,130 | -6 | -0.5% | 2,600 |
| 2024/07/24 | 1,131 | 1,139 | 1,127 | 1,136 | +8 | +0.7% | 1,800 |
| 2024/07/23 | 1,134 | 1,139 | 1,128 | 1,128 | -6 | -0.5% | 2,300 |
| 2024/07/22 | 1,139 | 1,140 | 1,129 | 1,134 | -2 | -0.2% | 2,900 |
| 2024/07/19 | 1,141 | 1,143 | 1,136 | 1,136 | -8 | -0.7% | 1,500 |
| 2024/07/18 | 1,140 | 1,145 | 1,131 | 1,144 | +8 | +0.7% | 2,000 |
| 2024/07/17 | 1,138 | 1,147 | 1,133 | 1,136 | +1 | +0.1% | 3,800 |
| 2024/07/16 | 1,133 | 1,145 | 1,133 | 1,135 | +6 | +0.5% | 1,300 |
| 2024/07/12 | 1,129 | 1,138 | 1,129 | 1,129 | -2 | -0.2% | 1,700 |
| 2024/07/11 | 1,130 | 1,131 | 1,125 | 1,131 | +15 | +1.3% | 1,900 |
| 2024/07/10 | 1,149 | 1,149 | 1,112 | 1,116 | -14 | -1.2% | 9,600 |
| 2024/07/09 | 1,146 | 1,147 | 1,127 | 1,130 | -21 | -1.8% | 6,400 |
| 2024/07/08 | 1,158 | 1,158 | 1,151 | 1,151 | -1 | -0.1% | 900 |
151～
200
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
