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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,160 | 1,160 | 1,152 | 1,152 | -5 | -0.4% | 4,200 |
| 2024/07/04 | 1,157 | 1,157 | 1,150 | 1,157 | +7 | +0.6% | 1,800 |
| 2024/07/03 | 1,152 | 1,159 | 1,149 | 1,150 | -3 | -0.3% | 1,500 |
| 2024/07/02 | 1,156 | 1,158 | 1,149 | 1,153 | +7 | +0.6% | 1,600 |
| 2024/07/01 | 1,160 | 1,160 | 1,145 | 1,146 | -8 | -0.7% | 3,200 |
| 2024/06/28 | 1,154 | 1,155 | 1,153 | 1,154 | ±0 | ±0% | 500 |
| 2024/06/27 | 1,145 | 1,155 | 1,145 | 1,154 | -1 | -0.1% | 3,300 |
| 2024/06/26 | 1,158 | 1,158 | 1,141 | 1,155 | +7 | +0.6% | 6,000 |
| 2024/06/25 | 1,150 | 1,150 | 1,142 | 1,148 | +3 | +0.3% | 2,600 |
| 2024/06/24 | 1,147 | 1,147 | 1,141 | 1,145 | +1 | +0.1% | 1,900 |
| 2024/06/21 | 1,137 | 1,144 | 1,137 | 1,144 | +9 | +0.8% | 1,100 |
| 2024/06/20 | 1,135 | 1,138 | 1,135 | 1,135 | ±0 | ±0% | 700 |
| 2024/06/19 | 1,143 | 1,149 | 1,135 | 1,135 | -14 | -1.2% | 2,800 |
| 2024/06/18 | 1,145 | 1,151 | 1,145 | 1,149 | +4 | +0.3% | 1,400 |
| 2024/06/17 | 1,147 | 1,150 | 1,142 | 1,145 | +4 | +0.4% | 2,200 |
| 2024/06/14 | 1,138 | 1,147 | 1,136 | 1,141 | +3 | +0.3% | 2,100 |
| 2024/06/13 | 1,138 | 1,140 | 1,136 | 1,138 | +1 | +0.1% | 1,300 |
| 2024/06/12 | 1,136 | 1,138 | 1,132 | 1,137 | +7 | +0.6% | 1,700 |
| 2024/06/11 | 1,130 | 1,134 | 1,130 | 1,130 | ±0 | ±0% | 600 |
| 2024/06/10 | 1,128 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 1,000 |
| 2024/06/07 | 1,130 | 1,133 | 1,125 | 1,125 | -8 | -0.7% | 600 |
| 2024/06/06 | 1,133 | 1,133 | 1,133 | 1,133 | +1 | +0.1% | 500 |
| 2024/06/05 | 1,124 | 1,133 | 1,124 | 1,132 | +4 | +0.4% | 600 |
| 2024/06/04 | 1,129 | 1,130 | 1,124 | 1,128 | +5 | +0.4% | 1,000 |
| 2024/06/03 | 1,125 | 1,128 | 1,122 | 1,123 | +4 | +0.4% | 1,200 |
| 2024/05/31 | 1,122 | 1,123 | 1,117 | 1,119 | -3 | -0.3% | 1,000 |
| 2024/05/30 | 1,111 | 1,123 | 1,111 | 1,122 | +11 | +1% | 1,200 |
| 2024/05/29 | 1,121 | 1,128 | 1,111 | 1,111 | -6 | -0.5% | 2,900 |
| 2024/05/28 | 1,118 | 1,125 | 1,117 | 1,117 | -7 | -0.6% | 700 |
| 2024/05/27 | 1,121 | 1,124 | 1,115 | 1,124 | +7 | +0.6% | 1,400 |
| 2024/05/24 | 1,122 | 1,123 | 1,117 | 1,117 | -7 | -0.6% | 2,000 |
| 2024/05/23 | 1,116 | 1,124 | 1,116 | 1,124 | +11 | +1% | 1,400 |
| 2024/05/22 | 1,118 | 1,118 | 1,109 | 1,113 | -6 | -0.5% | 2,400 |
| 2024/05/21 | 1,119 | 1,119 | 1,110 | 1,119 | +10 | +0.9% | 1,600 |
| 2024/05/20 | 1,110 | 1,122 | 1,109 | 1,109 | -6 | -0.5% | 3,700 |
| 2024/05/17 | 1,118 | 1,125 | 1,114 | 1,115 | -7 | -0.6% | 2,900 |
| 2024/05/16 | 1,133 | 1,139 | 1,121 | 1,122 | +1 | +0.1% | 4,000 |
| 2024/05/15 | 1,118 | 1,121 | 1,111 | 1,121 | +3 | +0.3% | 3,200 |
| 2024/05/14 | 1,111 | 1,119 | 1,110 | 1,118 | +5 | +0.4% | 2,400 |
| 2024/05/13 | 1,116 | 1,120 | 1,113 | 1,113 | -4 | -0.4% | 1,900 |
| 2024/05/10 | 1,120 | 1,120 | 1,116 | 1,117 | -3 | -0.3% | 900 |
| 2024/05/09 | 1,119 | 1,120 | 1,115 | 1,120 | +1 | +0.1% | 1,000 |
| 2024/05/08 | 1,118 | 1,119 | 1,115 | 1,119 | +1 | +0.1% | 1,300 |
| 2024/05/07 | 1,118 | 1,118 | 1,112 | 1,118 | ±0 | ±0% | 2,300 |
| 2024/05/02 | 1,113 | 1,118 | 1,110 | 1,118 | +5 | +0.4% | 1,400 |
| 2024/05/01 | 1,114 | 1,118 | 1,110 | 1,113 | -1 | -0.1% | 1,100 |
| 2024/04/30 | 1,101 | 1,114 | 1,101 | 1,114 | +14 | +1.3% | 2,000 |
| 2024/04/26 | 1,114 | 1,114 | 1,100 | 1,100 | -14 | -1.3% | 17,200 |
| 2024/04/25 | 1,118 | 1,118 | 1,111 | 1,114 | ±0 | ±0% | 3,900 |
| 2024/04/24 | 1,112 | 1,117 | 1,111 | 1,114 | -6 | -0.5% | 3,900 |
201～
250
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
