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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,073 | 1,080 | 1,070 | 1,072 | -1 | -0.1% | 2,400 |
| 2022/11/09 | 1,076 | 1,080 | 1,073 | 1,073 | +6 | +0.6% | 2,000 |
| 2022/11/08 | 1,084 | 1,084 | 1,062 | 1,067 | +9 | +0.9% | 4,900 |
| 2022/11/07 | 1,102 | 1,102 | 1,055 | 1,058 | -23 | -2.1% | 8,600 |
| 2022/11/04 | 1,093 | 1,098 | 1,077 | 1,081 | -8 | -0.7% | 3,300 |
| 2022/11/02 | 1,087 | 1,106 | 1,085 | 1,089 | +9 | +0.8% | 2,500 |
| 2022/11/01 | 1,083 | 1,085 | 1,073 | 1,080 | +9 | +0.8% | 1,900 |
| 2022/10/31 | 1,084 | 1,094 | 1,061 | 1,071 | -13 | -1.2% | 8,900 |
| 2022/10/28 | 1,136 | 1,136 | 1,084 | 1,084 | -51 | -4.5% | 18,900 |
| 2022/10/27 | 1,139 | 1,139 | 1,132 | 1,135 | +4 | +0.4% | 2,000 |
| 2022/10/26 | 1,137 | 1,137 | 1,131 | 1,131 | +1 | +0.1% | 1,900 |
| 2022/10/25 | 1,132 | 1,144 | 1,100 | 1,130 | +28 | +2.5% | 6,500 |
| 2022/10/24 | 1,127 | 1,127 | 1,096 | 1,102 | +5 | +0.5% | 4,700 |
| 2022/10/21 | 1,091 | 1,115 | 1,091 | 1,097 | +6 | +0.5% | 2,900 |
| 2022/10/20 | 1,084 | 1,091 | 1,078 | 1,091 | +15 | +1.4% | 2,900 |
| 2022/10/19 | 1,073 | 1,076 | 1,062 | 1,076 | +8 | +0.7% | 2,300 |
| 2022/10/18 | 1,069 | 1,069 | 1,056 | 1,068 | +20 | +1.9% | 4,800 |
| 2022/10/17 | 1,046 | 1,057 | 1,046 | 1,048 | +2 | +0.2% | 1,900 |
| 2022/10/14 | 1,054 | 1,054 | 1,039 | 1,046 | +5 | +0.5% | 4,200 |
| 2022/10/13 | 1,046 | 1,051 | 1,039 | 1,041 | -5 | -0.5% | 3,900 |
| 2022/10/12 | 1,045 | 1,059 | 1,041 | 1,046 | +1 | +0.1% | 5,500 |
| 2022/10/11 | 1,051 | 1,061 | 1,041 | 1,045 | -14 | -1.3% | 7,100 |
| 2022/10/07 | 1,077 | 1,077 | 1,058 | 1,059 | -19 | -1.8% | 8,800 |
| 2022/10/06 | 1,107 | 1,117 | 1,064 | 1,078 | -29 | -2.6% | 14,300 |
| 2022/10/05 | 1,110 | 1,118 | 1,107 | 1,107 | -9 | -0.8% | 3,600 |
| 2022/10/04 | 1,107 | 1,117 | 1,107 | 1,116 | +9 | +0.8% | 3,300 |
| 2022/10/03 | 1,145 | 1,145 | 1,100 | 1,107 | -38 | -3.3% | 4,100 |
| 2022/09/30 | 1,148 | 1,156 | 1,145 | 1,145 | -2 | -0.2% | 2,600 |
| 2022/09/29 | 1,155 | 1,164 | 1,146 | 1,147 | -8 | -0.7% | 2,800 |
| 2022/09/28 | 1,150 | 1,156 | 1,150 | 1,155 | +5 | +0.4% | 4,000 |
| 2022/09/27 | 1,152 | 1,159 | 1,150 | 1,150 | ±0 | ±0% | 3,400 |
| 2022/09/26 | 1,160 | 1,160 | 1,150 | 1,150 | -19 | -1.6% | 3,500 |
| 2022/09/22 | 1,198 | 1,198 | 1,168 | 1,169 | +17 | +1.5% | 6,300 |
| 2022/09/21 | 1,163 | 1,163 | 1,150 | 1,152 | -16 | -1.4% | 3,200 |
| 2022/09/20 | 1,174 | 1,188 | 1,168 | 1,168 | -2 | -0.2% | 3,200 |
| 2022/09/16 | 1,170 | 1,187 | 1,170 | 1,170 | -2 | -0.2% | 3,200 |
| 2022/09/15 | 1,157 | 1,177 | 1,157 | 1,172 | +15 | +1.3% | 2,900 |
| 2022/09/14 | 1,150 | 1,178 | 1,150 | 1,157 | +3 | +0.3% | 4,000 |
| 2022/09/13 | 1,160 | 1,164 | 1,154 | 1,154 | -5 | -0.4% | 2,600 |
| 2022/09/12 | 1,181 | 1,182 | 1,154 | 1,159 | -22 | -1.9% | 4,100 |
| 2022/09/09 | 1,185 | 1,187 | 1,181 | 1,181 | -10 | -0.8% | 4,200 |
| 2022/09/08 | 1,201 | 1,201 | 1,188 | 1,191 | -10 | -0.8% | 4,300 |
| 2022/09/07 | 1,200 | 1,202 | 1,200 | 1,201 | -1 | -0.1% | 2,100 |
| 2022/09/06 | 1,200 | 1,213 | 1,200 | 1,202 | -7 | -0.6% | 3,200 |
| 2022/09/05 | 1,200 | 1,209 | 1,198 | 1,209 | -2 | -0.2% | 1,400 |
| 2022/09/02 | 1,222 | 1,222 | 1,200 | 1,211 | -11 | -0.9% | 5,700 |
| 2022/09/01 | 1,222 | 1,226 | 1,215 | 1,222 | -8 | -0.7% | 4,500 |
| 2022/08/31 | 1,242 | 1,242 | 1,230 | 1,230 | -18 | -1.4% | 1,500 |
| 2022/08/30 | 1,234 | 1,250 | 1,234 | 1,248 | +14 | +1.1% | 1,800 |
| 2022/08/29 | 1,227 | 1,240 | 1,221 | 1,234 | +3 | +0.2% | 5,300 |
501～
550
件表示中 / 1877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 | 117,600円 | +8.7% | +33.3% | 2.72% | 14.68倍 | 0.96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 |
| Ｚｅｎｋｅｎ | 51,600円 | +6.6% | +43.6% | 2.52% | 16.48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 | 220,000円 | +12.9% | +27.8% | 1.14% | 12.92倍 | 1.47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 |
| ＷＯＬＶＥＳ | 79,100円 | +11.0% | +11.0% | 0.00% | 10.54倍 | 2.80倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
| ジモティー | 126,200円 | +10.0% | +7.1% | 0.00% | 13.41倍 | 5.91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
