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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,169 | 1,175 | 1,161 | 1,172 | +7 | +0.6% | 800 |
| 2025/08/19 | 1,170 | 1,177 | 1,148 | 1,165 | -5 | -0.4% | 3,800 |
| 2025/08/18 | 1,168 | 1,174 | 1,168 | 1,170 | +6 | +0.5% | 1,300 |
| 2025/08/15 | 1,157 | 1,168 | 1,150 | 1,164 | +14 | +1.2% | 3,000 |
| 2025/08/14 | 1,148 | 1,150 | 1,145 | 1,150 | +7 | +0.6% | 2,800 |
| 2025/08/13 | 1,138 | 1,149 | 1,137 | 1,143 | +4 | +0.4% | 3,500 |
| 2025/08/12 | 1,140 | 1,149 | 1,138 | 1,139 | +5 | +0.4% | 2,100 |
| 2025/08/08 | 1,151 | 1,159 | 1,133 | 1,134 | -47 | -4% | 9,900 |
| 2025/08/07 | 1,159 | 1,182 | 1,158 | 1,181 | +28 | +2.4% | 6,500 |
| 2025/08/06 | 1,148 | 1,153 | 1,147 | 1,153 | +9 | +0.8% | 3,200 |
| 2025/08/05 | 1,138 | 1,148 | 1,138 | 1,144 | -3 | -0.3% | 900 |
| 2025/08/04 | 1,133 | 1,147 | 1,133 | 1,147 | +12 | +1.1% | 1,400 |
| 2025/08/01 | 1,135 | 1,143 | 1,135 | 1,135 | +1 | +0.1% | 600 |
| 2025/07/31 | 1,132 | 1,144 | 1,132 | 1,134 | +2 | +0.2% | 700 |
| 2025/07/30 | 1,139 | 1,140 | 1,130 | 1,132 | -6 | -0.5% | 2,300 |
| 2025/07/29 | 1,141 | 1,141 | 1,138 | 1,138 | -3 | -0.3% | 700 |
| 2025/07/28 | 1,145 | 1,147 | 1,141 | 1,141 | -3 | -0.3% | 2,000 |
| 2025/07/25 | 1,144 | 1,144 | 1,138 | 1,144 | +4 | +0.4% | 2,200 |
| 2025/07/24 | 1,140 | 1,140 | 1,139 | 1,140 | +1 | +0.1% | 1,300 |
| 2025/07/23 | 1,142 | 1,142 | 1,135 | 1,139 | +3 | +0.3% | 1,000 |
| 2025/07/22 | 1,139 | 1,139 | 1,136 | 1,136 | -2 | -0.2% | 900 |
| 2025/07/18 | 1,143 | 1,145 | 1,132 | 1,138 | -5 | -0.4% | 1,000 |
| 2025/07/17 | 1,130 | 1,143 | 1,130 | 1,143 | +11 | +1% | 500 |
| 2025/07/16 | 1,141 | 1,141 | 1,132 | 1,132 | -4 | -0.4% | 800 |
| 2025/07/15 | 1,129 | 1,142 | 1,129 | 1,136 | +6 | +0.5% | 1,000 |
| 2025/07/14 | 1,134 | 1,134 | 1,130 | 1,130 | -4 | -0.4% | 1,400 |
| 2025/07/11 | 1,139 | 1,143 | 1,133 | 1,134 | -5 | -0.4% | 1,600 |
| 2025/07/10 | 1,141 | 1,144 | 1,139 | 1,139 | -1 | -0.1% | 1,100 |
| 2025/07/09 | 1,145 | 1,145 | 1,131 | 1,140 | -4 | -0.3% | 1,000 |
| 2025/07/08 | 1,137 | 1,144 | 1,132 | 1,144 | +11 | +1% | 700 |
| 2025/07/07 | 1,145 | 1,145 | 1,132 | 1,133 | -11 | -1% | 3,700 |
| 2025/07/04 | 1,142 | 1,144 | 1,133 | 1,144 | +5 | +0.4% | 1,400 |
| 2025/07/03 | 1,135 | 1,139 | 1,134 | 1,139 | +9 | +0.8% | 1,100 |
| 2025/07/02 | 1,126 | 1,132 | 1,125 | 1,130 | +5 | +0.4% | 1,900 |
| 2025/07/01 | 1,125 | 1,130 | 1,121 | 1,125 | +9 | +0.8% | 900 |
| 2025/06/30 | 1,111 | 1,132 | 1,111 | 1,116 | +6 | +0.5% | 1,200 |
| 2025/06/27 | 1,123 | 1,123 | 1,106 | 1,110 | -23 | -2% | 1,900 |
| 2025/06/26 | 1,146 | 1,146 | 1,133 | 1,133 | -6 | -0.5% | 4,100 |
| 2025/06/25 | 1,144 | 1,144 | 1,139 | 1,139 | ±0 | ±0% | 2,700 |
| 2025/06/24 | 1,146 | 1,146 | 1,139 | 1,139 | -7 | -0.6% | 1,400 |
| 2025/06/23 | 1,138 | 1,146 | 1,138 | 1,146 | +10 | +0.9% | 1,400 |
| 2025/06/20 | 1,137 | 1,141 | 1,135 | 1,136 | +1 | +0.1% | 1,600 |
| 2025/06/19 | 1,135 | 1,135 | 1,135 | 1,135 | -4 | -0.4% | 1,200 |
| 2025/06/18 | 1,137 | 1,141 | 1,137 | 1,139 | +2 | +0.2% | 400 |
| 2025/06/17 | 1,137 | 1,137 | 1,135 | 1,137 | ±0 | ±0% | 500 |
| 2025/06/16 | 1,147 | 1,147 | 1,136 | 1,137 | -3 | -0.3% | 1,400 |
| 2025/06/13 | 1,135 | 1,145 | 1,131 | 1,140 | -4 | -0.3% | 1,900 |
| 2025/06/12 | 1,142 | 1,147 | 1,141 | 1,144 | +4 | +0.4% | 2,000 |
| 2025/06/11 | 1,142 | 1,142 | 1,135 | 1,140 | +3 | +0.3% | 4,000 |
| 2025/06/10 | 1,139 | 1,140 | 1,123 | 1,137 | +35 | +3.2% | 8,100 |
1～
50
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
