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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 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 |
1～
50
件表示中 / 1876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 | 117,000円 | +8.7% | +33.3% | 2.74% | 14.60倍 | 0.95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 |
| レントラックス | 78,900円 | +15.6% | +77.0% | 2.92% | 8.62倍 | 1.87倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| Ｚｅｎｋｅｎ | 51,100円 | +6.6% | +43.6% | 2.54% | 16.32倍 | 0.51倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| 動物高医 | 217,000円 | +12.9% | +27.8% | 1.15% | 12.75倍 | 1.45倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ジモティー | 124,900円 | +10.0% | +7.1% | 0.00% | 13.27倍 | 5.85倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。ＰＶに応じて広告収入 |
市場注目の銘柄
チャート関連のコラム
