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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,136 | 1,147 | 1,136 | 1,136 | -2 | -0.2% | 3,100 |
| 2024/10/23 | 1,152 | 1,152 | 1,138 | 1,138 | -15 | -1.3% | 3,300 |
| 2024/10/22 | 1,170 | 1,174 | 1,145 | 1,153 | -17 | -1.5% | 6,100 |
| 2024/10/21 | 1,174 | 1,174 | 1,165 | 1,170 | +2 | +0.2% | 1,300 |
| 2024/10/18 | 1,173 | 1,175 | 1,167 | 1,168 | -5 | -0.4% | 1,400 |
| 2024/10/17 | 1,166 | 1,179 | 1,166 | 1,173 | +9 | +0.8% | 400 |
| 2024/10/16 | 1,160 | 1,179 | 1,158 | 1,164 | +4 | +0.3% | 1,100 |
| 2024/10/15 | 1,167 | 1,169 | 1,160 | 1,160 | -7 | -0.6% | 3,100 |
| 2024/10/11 | 1,190 | 1,190 | 1,166 | 1,167 | -15 | -1.3% | 4,500 |
| 2024/10/10 | 1,189 | 1,191 | 1,180 | 1,182 | -7 | -0.6% | 1,100 |
| 2024/10/09 | 1,194 | 1,194 | 1,183 | 1,189 | +3 | +0.3% | 2,000 |
| 2024/10/08 | 1,181 | 1,187 | 1,178 | 1,186 | +5 | +0.4% | 2,300 |
| 2024/10/07 | 1,179 | 1,181 | 1,176 | 1,181 | +3 | +0.3% | 1,800 |
| 2024/10/04 | 1,170 | 1,178 | 1,170 | 1,178 | +8 | +0.7% | 1,700 |
| 2024/10/03 | 1,172 | 1,172 | 1,169 | 1,170 | +1 | +0.1% | 700 |
| 2024/10/02 | 1,167 | 1,170 | 1,167 | 1,169 | -4 | -0.3% | 900 |
| 2024/10/01 | 1,168 | 1,175 | 1,168 | 1,173 | +17 | +1.5% | 1,700 |
| 2024/09/30 | 1,150 | 1,166 | 1,150 | 1,156 | -14 | -1.2% | 5,100 |
| 2024/09/27 | 1,160 | 1,172 | 1,158 | 1,170 | +12 | +1% | 3,900 |
| 2024/09/26 | 1,159 | 1,159 | 1,155 | 1,158 | +1 | +0.1% | 2,900 |
| 2024/09/25 | 1,162 | 1,162 | 1,151 | 1,157 | +12 | +1% | 5,600 |
| 2024/09/24 | 1,133 | 1,145 | 1,133 | 1,145 | +21 | +1.9% | 3,000 |
| 2024/09/20 | 1,130 | 1,130 | 1,124 | 1,124 | -4 | -0.4% | 1,000 |
| 2024/09/19 | 1,120 | 1,128 | 1,120 | 1,128 | +11 | +1% | 400 |
| 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 |
201～
250
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
