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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/12/02 | 1,181 | 1,190 | 1,180 | 1,187 | +7 | +0.6% | 4,000 |
| 2024/11/29 | 1,179 | 1,185 | 1,174 | 1,180 | +9 | +0.8% | 3,700 |
| 2024/11/28 | 1,172 | 1,179 | 1,170 | 1,171 | +5 | +0.4% | 5,500 |
| 2024/11/27 | 1,182 | 1,182 | 1,166 | 1,166 | +4 | +0.3% | 6,200 |
| 2024/11/26 | 1,172 | 1,172 | 1,162 | 1,162 | -17 | -1.4% | 3,400 |
| 2024/11/25 | 1,180 | 1,185 | 1,170 | 1,179 | +3 | +0.3% | 6,400 |
| 2024/11/22 | 1,171 | 1,177 | 1,170 | 1,176 | +6 | +0.5% | 2,300 |
| 2024/11/21 | 1,165 | 1,171 | 1,162 | 1,170 | +5 | +0.4% | 2,600 |
| 2024/11/20 | 1,162 | 1,170 | 1,158 | 1,165 | +3 | +0.3% | 2,100 |
| 2024/11/19 | 1,161 | 1,162 | 1,157 | 1,162 | ±0 | ±0% | 1,900 |
| 2024/11/18 | 1,159 | 1,162 | 1,153 | 1,162 | +5 | +0.4% | 1,900 |
| 2024/11/15 | 1,175 | 1,181 | 1,154 | 1,157 | -6 | -0.5% | 9,900 |
| 2024/11/14 | 1,154 | 1,164 | 1,152 | 1,163 | -2 | -0.2% | 5,500 |
| 2024/11/13 | 1,169 | 1,172 | 1,163 | 1,165 | +1 | +0.1% | 2,300 |
| 2024/11/12 | 1,162 | 1,171 | 1,160 | 1,164 | +6 | +0.5% | 2,200 |
| 2024/11/11 | 1,153 | 1,159 | 1,153 | 1,158 | +6 | +0.5% | 2,500 |
| 2024/11/08 | 1,141 | 1,152 | 1,140 | 1,152 | +14 | +1.2% | 3,100 |
| 2024/11/07 | 1,135 | 1,139 | 1,133 | 1,138 | +3 | +0.3% | 1,900 |
| 2024/11/06 | 1,143 | 1,143 | 1,135 | 1,135 | +2 | +0.2% | 2,300 |
| 2024/11/05 | 1,141 | 1,143 | 1,133 | 1,133 | ±0 | ±0% | 2,400 |
| 2024/11/01 | 1,132 | 1,138 | 1,132 | 1,133 | -3 | -0.3% | 2,300 |
| 2024/10/31 | 1,120 | 1,138 | 1,115 | 1,136 | +22 | +2% | 6,400 |
| 2024/10/30 | 1,140 | 1,148 | 1,114 | 1,114 | -33 | -2.9% | 32,500 |
| 2024/10/29 | 1,135 | 1,149 | 1,135 | 1,147 | +8 | +0.7% | 2,100 |
| 2024/10/28 | 1,130 | 1,144 | 1,130 | 1,139 | +9 | +0.8% | 3,800 |
| 2024/10/25 | 1,139 | 1,145 | 1,130 | 1,130 | -6 | -0.5% | 3,300 |
151～
200
件表示中 / 2057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 | 117,200円 | +3.9% | +3.4% | 2.73% | 13.39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 |
| イトクロ | 28,200円 | -6.3% | - | 0.00% | 40.29倍 | 0.64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 |
| ディスラプタ | 30,200円 | +18.4% | +41.3% | 1.66% | 18.07倍 | 2.81倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| ギグワークス | 28,300円 | -13.7% | - | 0.71% | 140.10倍 | 2.21倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| 土木管理 | 43,500円 | +6.7% | +14.3% | 2.76% | 14.52倍 | 1.25倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
市場注目の銘柄
チャート関連のコラム
