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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,093 | 1,097 | 1,090 | 1,090 | -7 | -0.6% | 1,000 |
| 2025/05/19 | 1,095 | 1,097 | 1,093 | 1,097 | +2 | +0.2% | 1,400 |
| 2025/05/16 | 1,093 | 1,099 | 1,093 | 1,095 | +1 | +0.1% | 700 |
| 2025/05/15 | 1,094 | 1,098 | 1,092 | 1,094 | -4 | -0.4% | 600 |
| 2025/05/14 | 1,095 | 1,098 | 1,094 | 1,098 | +4 | +0.4% | 1,200 |
| 2025/05/13 | 1,107 | 1,107 | 1,091 | 1,094 | -7 | -0.6% | 3,200 |
| 2025/05/12 | 1,089 | 1,109 | 1,088 | 1,101 | +12 | +1.1% | 9,300 |
| 2025/05/09 | 1,091 | 1,095 | 1,089 | 1,089 | -6 | -0.5% | 1,700 |
| 2025/05/08 | 1,092 | 1,105 | 1,092 | 1,095 | ±0 | ±0% | 1,400 |
| 2025/05/07 | 1,090 | 1,095 | 1,088 | 1,095 | ±0 | ±0% | 1,900 |
| 2025/05/02 | 1,103 | 1,104 | 1,094 | 1,095 | -5 | -0.5% | 1,000 |
| 2025/05/01 | 1,100 | 1,100 | 1,092 | 1,100 | -2 | -0.2% | 700 |
| 2025/04/30 | 1,100 | 1,103 | 1,082 | 1,102 | +6 | +0.5% | 1,900 |
| 2025/04/28 | 1,118 | 1,159 | 1,084 | 1,096 | -18 | -1.6% | 11,500 |
| 2025/04/25 | 1,120 | 1,121 | 1,108 | 1,114 | +9 | +0.8% | 3,200 |
| 2025/04/24 | 1,117 | 1,117 | 1,103 | 1,105 | -2 | -0.2% | 1,300 |
| 2025/04/23 | 1,096 | 1,108 | 1,096 | 1,107 | +4 | +0.4% | 2,900 |
| 2025/04/22 | 1,085 | 1,139 | 1,084 | 1,103 | +19 | +1.8% | 35,200 |
| 2025/04/21 | 1,080 | 1,086 | 1,071 | 1,084 | +6 | +0.6% | 2,300 |
| 2025/04/18 | 1,084 | 1,085 | 1,075 | 1,078 | -6 | -0.6% | 2,500 |
| 2025/04/17 | 1,087 | 1,087 | 1,070 | 1,084 | -2 | -0.2% | 4,900 |
| 2025/04/16 | 1,083 | 1,090 | 1,082 | 1,086 | +2 | +0.2% | 1,600 |
| 2025/04/15 | 1,085 | 1,178 | 1,080 | 1,084 | -1 | -0.1% | 48,000 |
| 2025/04/14 | 1,101 | 1,195 | 1,075 | 1,085 | -9 | -0.8% | 32,300 |
| 2025/04/11 | 1,091 | 1,095 | 1,088 | 1,094 | -7 | -0.6% | 1,200 |
| 2025/04/10 | 1,117 | 1,117 | 1,100 | 1,101 | +1 | +0.1% | 1,500 |
| 2025/04/09 | 1,108 | 1,108 | 1,079 | 1,100 | -4 | -0.4% | 1,600 |
| 2025/04/08 | 1,117 | 1,117 | 1,081 | 1,104 | +59 | +5.6% | 8,900 |
| 2025/04/07 | 1,050 | 1,051 | 1,041 | 1,045 | -28 | -2.6% | 7,800 |
| 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 |
1～
50
件表示中 / 1993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 | 109,000円 | +3.9% | +3.4% | 2.94% | 12.45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 |
| ツナグＧＨＤ | 67,800円 | +22.0% | +37.5% | 2.06% | 9.58倍 | 3.00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 |
| ケア２１ | 39,600円 | +5.7% | - | 4.29% | 21.39倍 | 1.14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 |
| ＳｍｉｌｅＨＤ | 178,700円 | +1.1% | -10.4% | 5.32% | 23.28倍 | 0.90倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ピアズ | 58,000円 | +9.5% | +19.5% | 2.59% | 15.24倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
