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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/07/14 | 1,119 | 1,119 | 1,090 | 1,103 | +8 | +0.7% | 3,400 |
| 2023/07/13 | 1,106 | 1,106 | 1,093 | 1,095 | -8 | -0.7% | 2,000 |
| 2023/07/12 | 1,120 | 1,120 | 1,102 | 1,103 | -6 | -0.5% | 1,300 |
| 2023/07/11 | 1,123 | 1,123 | 1,109 | 1,109 | -4 | -0.4% | 1,500 |
| 2023/07/10 | 1,128 | 1,130 | 1,113 | 1,113 | -8 | -0.7% | 3,400 |
| 2023/07/07 | 1,142 | 1,145 | 1,115 | 1,121 | -6 | -0.5% | 7,700 |
| 2023/07/06 | 1,133 | 1,133 | 1,125 | 1,127 | +8 | +0.7% | 1,600 |
| 2023/07/05 | 1,123 | 1,129 | 1,119 | 1,119 | ±0 | ±0% | 1,000 |
| 2023/07/04 | 1,117 | 1,129 | 1,117 | 1,119 | +4 | +0.4% | 1,600 |
| 2023/07/03 | 1,115 | 1,132 | 1,114 | 1,115 | +1 | +0.1% | 1,000 |
| 2023/06/30 | 1,113 | 1,132 | 1,110 | 1,114 | +1 | +0.1% | 1,700 |
| 2023/06/29 | 1,121 | 1,121 | 1,108 | 1,113 | -18 | -1.6% | 1,900 |
| 2023/06/28 | 1,124 | 1,131 | 1,123 | 1,131 | +7 | +0.6% | 4,000 |
| 2023/06/27 | 1,115 | 1,124 | 1,115 | 1,124 | +3 | +0.3% | 700 |
| 2023/06/26 | 1,122 | 1,122 | 1,114 | 1,121 | -1 | -0.1% | 700 |
| 2023/06/23 | 1,129 | 1,129 | 1,115 | 1,122 | +7 | +0.6% | 2,800 |
| 2023/06/22 | 1,116 | 1,119 | 1,115 | 1,115 | -1 | -0.1% | 1,500 |
| 2023/06/21 | 1,104 | 1,116 | 1,104 | 1,116 | +7 | +0.6% | 1,000 |
451～
500
件表示中 / 2026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 | 114,400円 | +3.9% | +3.4% | 2.80% | 13.07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 |
| ピアズ | 61,500円 | +9.5% | +19.5% | 2.44% | 16.15倍 | 2.08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 |
| サン・ライフＨＤ | 90,200円 | +3.9% | +2.8% | 3.66% | 6.42倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| セレスポ | 107,400円 | +2.4% | -13.6% | 2.79% | 12.49倍 | 0.64倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| ケア２１ | 41,100円 | +5.7% | - | 4.14% | 22.20倍 | 1.37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
