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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,162 | 1,183 | 1,156 | 1,176 | +20 | +1.7% | 4,000 |
2023/09/26 | 1,170 | 1,172 | 1,145 | 1,156 | -19 | -1.6% | 5,200 |
2023/09/25 | 1,197 | 1,197 | 1,169 | 1,175 | -9 | -0.8% | 9,900 |
2023/09/22 | 1,146 | 1,188 | 1,143 | 1,184 | +38 | +3.3% | 6,900 |
2023/09/21 | 1,167 | 1,168 | 1,136 | 1,146 | -18 | -1.5% | 6,900 |
2023/09/20 | 1,218 | 1,220 | 1,163 | 1,164 | -53 | -4.4% | 8,000 |
2023/09/19 | 1,220 | 1,220 | 1,203 | 1,217 | -13 | -1.1% | 4,600 |
2023/09/15 | 1,192 | 1,230 | 1,181 | 1,230 | +38 | +3.2% | 11,200 |
2023/09/14 | 1,200 | 1,230 | 1,180 | 1,192 | -8 | -0.7% | 26,700 |
2023/09/13 | 1,149 | 1,430 | 1,149 | 1,200 | +51 | +4.4% | 121,300 |
2023/09/12 | 1,149 | 1,149 | 1,145 | 1,149 | +7 | +0.6% | 700 |
2023/09/11 | 1,147 | 1,147 | 1,141 | 1,142 | +1 | +0.1% | 1,400 |
2023/09/08 | 1,141 | 1,142 | 1,140 | 1,141 | -8 | -0.7% | 2,000 |
2023/09/07 | 1,146 | 1,149 | 1,145 | 1,149 | +6 | +0.5% | 2,100 |
2023/09/06 | 1,141 | 1,145 | 1,141 | 1,143 | +2 | +0.2% | 2,300 |
2023/09/05 | 1,132 | 1,143 | 1,132 | 1,141 | -2 | -0.2% | 2,400 |
2023/09/04 | 1,132 | 1,144 | 1,132 | 1,143 | +11 | +1% | 2,400 |
2023/09/01 | 1,126 | 1,132 | 1,125 | 1,132 | +6 | +0.5% | 1,600 |
2023/08/31 | 1,120 | 1,132 | 1,120 | 1,126 | +6 | +0.5% | 2,900 |
2023/08/30 | 1,126 | 1,126 | 1,120 | 1,120 | +5 | +0.4% | 1,600 |
2023/08/29 | 1,130 | 1,130 | 1,115 | 1,115 | -11 | -1% | 2,200 |
2023/08/28 | 1,115 | 1,126 | 1,114 | 1,126 | +15 | +1.4% | 2,100 |
2023/08/25 | 1,115 | 1,115 | 1,111 | 1,111 | +2 | +0.2% | 2,000 |
2023/08/24 | 1,107 | 1,115 | 1,107 | 1,109 | +11 | +1% | 2,100 |
2023/08/23 | 1,094 | 1,098 | 1,093 | 1,098 | +7 | +0.6% | 1,100 |
2023/08/22 | 1,088 | 1,092 | 1,088 | 1,091 | +1 | +0.1% | 1,200 |
2023/08/21 | 1,090 | 1,093 | 1,089 | 1,090 | +1 | +0.1% | 2,800 |
2023/08/18 | 1,090 | 1,096 | 1,089 | 1,089 | -7 | -0.6% | 1,600 |
2023/08/17 | 1,100 | 1,108 | 1,096 | 1,096 | +4 | +0.4% | 3,000 |
2023/08/16 | 1,097 | 1,099 | 1,092 | 1,092 | +1 | +0.1% | 1,800 |
2023/08/15 | 1,095 | 1,097 | 1,090 | 1,091 | -1 | -0.1% | 800 |
2023/08/14 | 1,093 | 1,095 | 1,091 | 1,092 | +3 | +0.3% | 1,600 |
2023/08/10 | 1,080 | 1,096 | 1,076 | 1,089 | -1 | -0.1% | 6,200 |
2023/08/09 | 1,095 | 1,106 | 1,090 | 1,090 | -10 | -0.9% | 5,500 |
2023/08/08 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,700 |
2023/08/07 | 1,105 | 1,110 | 1,102 | 1,110 | +13 | +1.2% | 1,200 |
2023/08/04 | 1,098 | 1,108 | 1,096 | 1,097 | -1 | -0.1% | 1,500 |
2023/08/03 | 1,101 | 1,102 | 1,091 | 1,098 | -7 | -0.6% | 3,700 |
2023/08/02 | 1,111 | 1,135 | 1,105 | 1,105 | -6 | -0.5% | 2,500 |
2023/08/01 | 1,107 | 1,119 | 1,107 | 1,111 | +3 | +0.3% | 1,700 |
2023/07/31 | 1,137 | 1,137 | 1,105 | 1,108 | -1 | -0.1% | 3,400 |
2023/07/28 | 1,113 | 1,126 | 1,109 | 1,109 | -12 | -1.1% | 20,700 |
2023/07/27 | 1,121 | 1,125 | 1,107 | 1,121 | +2 | +0.2% | 3,600 |
2023/07/26 | 1,119 | 1,119 | 1,113 | 1,119 | +3 | +0.3% | 900 |
2023/07/25 | 1,126 | 1,126 | 1,106 | 1,116 | +3 | +0.3% | 2,800 |
2023/07/24 | 1,104 | 1,113 | 1,104 | 1,113 | +15 | +1.4% | 2,100 |
2023/07/21 | 1,119 | 1,121 | 1,095 | 1,098 | -17 | -1.5% | 2,800 |
2023/07/20 | 1,117 | 1,120 | 1,115 | 1,115 | -1 | -0.1% | 2,000 |
2023/07/19 | 1,117 | 1,118 | 1,110 | 1,116 | +13 | +1.2% | 1,100 |
2023/07/18 | 1,103 | 1,105 | 1,100 | 1,103 | ±0 | ±0% | 2,200 |
151~
200
件表示中 / 1744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 | 111,300円 | +9.5% | +11.1% | 2.52% | 17.83倍 | 0.93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 |
ツナグGHD | 70,400円 | +10.1% | +48.1% | 1.42% | 13.17倍 | 3.96倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
グローキッズ | 63,700円 | +3.4% | +49.5% | 4.71% | 31.64倍 | 0.75倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
AViC | 97,100円 | - | - | 0.00% | 23.35倍 | 6.11倍 |
|
中堅企業・スタートアップが対象のネット広告・SEO代理店。広告媒体理解や仕組み化が強み |
ウイルテック | 91,800円 | +7.1% | -85.0% | 4.36% | 13.10倍 | 0.83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