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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,075 | 1,085 | 1,067 | 1,073 | -13 | -1.2% | 7,700 |
| 2025/04/03 | 1,079 | 1,086 | 1,076 | 1,086 | +5 | +0.5% | 4,800 |
| 2025/04/02 | 1,084 | 1,084 | 1,081 | 1,081 | -4 | -0.4% | 1,900 |
| 2025/04/01 | 1,086 | 1,094 | 1,085 | 1,085 | +3 | +0.3% | 1,700 |
| 2025/03/31 | 1,081 | 1,090 | 1,078 | 1,082 | -8 | -0.7% | 4,100 |
| 2025/03/28 | 1,087 | 1,094 | 1,087 | 1,090 | +7 | +0.6% | 1,400 |
| 2025/03/27 | 1,084 | 1,094 | 1,077 | 1,083 | +1 | +0.1% | 2,800 |
| 2025/03/26 | 1,080 | 1,085 | 1,080 | 1,082 | +1 | +0.1% | 1,300 |
| 2025/03/25 | 1,081 | 1,083 | 1,081 | 1,081 | ±0 | ±0% | 2,800 |
| 2025/03/24 | 1,075 | 1,086 | 1,075 | 1,081 | -5 | -0.5% | 9,100 |
| 2025/03/21 | 1,088 | 1,088 | 1,080 | 1,086 | +5 | +0.5% | 1,200 |
| 2025/03/19 | 1,084 | 1,098 | 1,080 | 1,081 | -9 | -0.8% | 2,500 |
| 2025/03/18 | 1,099 | 1,099 | 1,086 | 1,090 | +11 | +1% | 3,400 |
| 2025/03/17 | 1,080 | 1,092 | 1,079 | 1,079 | ±0 | ±0% | 1,600 |
| 2025/03/14 | 1,082 | 1,082 | 1,079 | 1,079 | -1 | -0.1% | 1,100 |
| 2025/03/13 | 1,085 | 1,088 | 1,080 | 1,080 | -5 | -0.5% | 800 |
| 2025/03/12 | 1,085 | 1,085 | 1,078 | 1,085 | -1 | -0.1% | 1,400 |
| 2025/03/11 | 1,076 | 1,086 | 1,074 | 1,086 | +5 | +0.5% | 2,700 |
| 2025/03/10 | 1,081 | 1,083 | 1,081 | 1,081 | -4 | -0.4% | 1,000 |
| 2025/03/07 | 1,080 | 1,085 | 1,076 | 1,085 | +5 | +0.5% | 1,800 |
| 2025/03/06 | 1,088 | 1,094 | 1,080 | 1,080 | -8 | -0.7% | 2,300 |
| 2025/03/05 | 1,077 | 1,088 | 1,076 | 1,088 | +11 | +1% | 3,800 |
| 2025/03/04 | 1,077 | 1,077 | 1,075 | 1,077 | ±0 | ±0% | 1,600 |
| 2025/03/03 | 1,083 | 1,083 | 1,075 | 1,077 | +1 | +0.1% | 2,300 |
| 2025/02/28 | 1,077 | 1,081 | 1,075 | 1,076 | +1 | +0.1% | 2,400 |
| 2025/02/27 | 1,075 | 1,077 | 1,072 | 1,075 | -2 | -0.2% | 800 |
| 2025/02/26 | 1,073 | 1,083 | 1,073 | 1,077 | +1 | +0.1% | 1,500 |
| 2025/02/25 | 1,094 | 1,095 | 1,070 | 1,076 | -12 | -1.1% | 4,900 |
| 2025/02/21 | 1,082 | 1,088 | 1,079 | 1,088 | +3 | +0.3% | 1,200 |
| 2025/02/20 | 1,095 | 1,095 | 1,081 | 1,085 | -9 | -0.8% | 900 |
| 2025/02/19 | 1,090 | 1,094 | 1,084 | 1,094 | +4 | +0.4% | 1,300 |
| 2025/02/18 | 1,079 | 1,093 | 1,079 | 1,090 | +11 | +1% | 10,700 |
| 2025/02/17 | 1,070 | 1,079 | 1,067 | 1,079 | -29 | -2.6% | 10,800 |
| 2025/02/14 | 1,092 | 1,119 | 1,092 | 1,108 | +18 | +1.7% | 11,300 |
| 2025/02/13 | 1,088 | 1,090 | 1,083 | 1,090 | +7 | +0.6% | 2,800 |
| 2025/02/12 | 1,079 | 1,083 | 1,077 | 1,083 | +8 | +0.7% | 1,300 |
| 2025/02/10 | 1,080 | 1,085 | 1,070 | 1,075 | -3 | -0.3% | 1,800 |
| 2025/02/07 | 1,078 | 1,085 | 1,078 | 1,078 | -3 | -0.3% | 2,400 |
| 2025/02/06 | 1,085 | 1,085 | 1,077 | 1,081 | -4 | -0.4% | 1,200 |
| 2025/02/05 | 1,084 | 1,085 | 1,069 | 1,085 | +1 | +0.1% | 2,700 |
| 2025/02/04 | 1,072 | 1,084 | 1,067 | 1,084 | +15 | +1.4% | 2,700 |
| 2025/02/03 | 1,060 | 1,072 | 1,060 | 1,069 | +5 | +0.5% | 1,900 |
| 2025/01/31 | 1,063 | 1,075 | 1,063 | 1,064 | +24 | +2.3% | 6,600 |
| 2025/01/30 | 1,092 | 1,094 | 1,040 | 1,040 | -64 | -5.8% | 49,500 |
| 2025/01/29 | 1,100 | 1,104 | 1,097 | 1,104 | +4 | +0.4% | 3,400 |
| 2025/01/28 | 1,091 | 1,107 | 1,091 | 1,100 | +4 | +0.4% | 2,000 |
| 2025/01/27 | 1,097 | 1,108 | 1,096 | 1,096 | -1 | -0.1% | 2,300 |
| 2025/01/24 | 1,113 | 1,115 | 1,097 | 1,097 | -12 | -1.1% | 4,800 |
| 2025/01/23 | 1,098 | 1,110 | 1,098 | 1,109 | +14 | +1.3% | 1,900 |
| 2025/01/22 | 1,086 | 1,104 | 1,086 | 1,095 | +14 | +1.3% | 3,300 |
1～
50
件表示中 / 1964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 | 107,300円 | +3.9% | +3.4% | 2.98% | 12.25倍 | 0.86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 |
| 翻訳センター | 179,400円 | +7.1% | +15.1% | 4.18% | 8.35倍 | 0.95倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| レ イ | 40,900円 | +4.3% | -40.1% | 3.67% | 10.61倍 | 0.87倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ピアズ | 57,200円 | +9.5% | +19.5% | 2.62% | 15.29倍 | 1.83倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| ケア２１ | 38,500円 | +5.7% | - | 4.42% | 52.03倍 | 1.10倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
