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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,056 | 1,059 | 1,053 | 1,053 | -5 | -0.5% | 2,000 |
| 2023/01/18 | 1,053 | 1,062 | 1,053 | 1,058 | -2 | -0.2% | 3,000 |
| 2023/01/17 | 1,064 | 1,064 | 1,060 | 1,060 | -4 | -0.4% | 1,300 |
| 2023/01/16 | 1,053 | 1,075 | 1,053 | 1,064 | +11 | +1% | 3,200 |
| 2023/01/13 | 1,071 | 1,074 | 1,053 | 1,053 | -17 | -1.6% | 3,700 |
| 2023/01/12 | 1,091 | 1,093 | 1,070 | 1,070 | -36 | -3.3% | 5,200 |
| 2023/01/11 | 1,115 | 1,130 | 1,105 | 1,106 | -16 | -1.4% | 2,800 |
| 2023/01/10 | 1,120 | 1,159 | 1,093 | 1,122 | -8 | -0.7% | 3,500 |
| 2023/01/06 | 1,093 | 1,140 | 1,074 | 1,130 | +37 | +3.4% | 2,600 |
| 2023/01/05 | 1,121 | 1,122 | 1,087 | 1,093 | -33 | -2.9% | 4,400 |
| 2023/01/04 | 1,195 | 1,195 | 1,126 | 1,126 | -74 | -6.2% | 5,300 |
| 2022/12/30 | 1,206 | 1,210 | 1,200 | 1,200 | -13 | -1.1% | 4,400 |
| 2022/12/29 | 1,190 | 1,219 | 1,189 | 1,213 | -8 | -0.7% | 32,900 |
| 2022/12/28 | 1,229 | 1,234 | 1,217 | 1,221 | -8 | -0.7% | 59,900 |
| 2022/12/27 | 1,230 | 1,230 | 1,222 | 1,229 | +15 | +1.2% | 7,100 |
| 2022/12/26 | 1,218 | 1,225 | 1,211 | 1,214 | -6 | -0.5% | 11,000 |
| 2022/12/23 | 1,220 | 1,220 | 1,210 | 1,220 | +6 | +0.5% | 4,600 |
| 2022/12/22 | 1,220 | 1,220 | 1,211 | 1,214 | -5 | -0.4% | 5,300 |
| 2022/12/21 | 1,219 | 1,220 | 1,219 | 1,219 | ±0 | ±0% | 5,200 |
| 2022/12/20 | 1,225 | 1,225 | 1,219 | 1,219 | -7 | -0.6% | 8,700 |
| 2022/12/19 | 1,229 | 1,232 | 1,226 | 1,226 | -3 | -0.2% | 2,900 |
| 2022/12/16 | 1,237 | 1,238 | 1,229 | 1,229 | -12 | -1% | 3,000 |
| 2022/12/15 | 1,242 | 1,242 | 1,237 | 1,241 | +4 | +0.3% | 1,800 |
| 2022/12/14 | 1,245 | 1,245 | 1,232 | 1,237 | -1 | -0.1% | 2,500 |
| 2022/12/13 | 1,248 | 1,248 | 1,238 | 1,238 | ±0 | ±0% | 2,800 |
| 2022/12/12 | 1,248 | 1,248 | 1,228 | 1,238 | +12 | +1% | 7,500 |
| 2022/12/09 | 1,224 | 1,229 | 1,221 | 1,226 | -4 | -0.3% | 4,900 |
| 2022/12/08 | 1,232 | 1,235 | 1,228 | 1,230 | +6 | +0.5% | 5,900 |
| 2022/12/07 | 1,219 | 1,227 | 1,213 | 1,224 | +11 | +0.9% | 8,400 |
| 2022/12/06 | 1,194 | 1,215 | 1,188 | 1,213 | +24 | +2% | 8,100 |
| 2022/12/05 | 1,181 | 1,199 | 1,181 | 1,189 | +8 | +0.7% | 14,800 |
| 2022/12/02 | 1,193 | 1,203 | 1,181 | 1,181 | -14 | -1.2% | 18,100 |
| 2022/12/01 | 1,210 | 1,210 | 1,195 | 1,195 | -14 | -1.2% | 19,500 |
| 2022/11/30 | 1,219 | 1,220 | 1,209 | 1,209 | -4 | -0.3% | 2,400 |
| 2022/11/29 | 1,210 | 1,219 | 1,201 | 1,213 | +9 | +0.7% | 3,800 |
| 2022/11/28 | 1,208 | 1,210 | 1,188 | 1,204 | +3 | +0.2% | 4,300 |
| 2022/11/25 | 1,197 | 1,201 | 1,182 | 1,201 | +13 | +1.1% | 5,200 |
| 2022/11/24 | 1,177 | 1,188 | 1,161 | 1,188 | +28 | +2.4% | 3,700 |
| 2022/11/22 | 1,125 | 1,160 | 1,125 | 1,160 | +44 | +3.9% | 5,100 |
| 2022/11/21 | 1,119 | 1,126 | 1,115 | 1,116 | +2 | +0.2% | 1,700 |
| 2022/11/18 | 1,102 | 1,120 | 1,102 | 1,114 | +14 | +1.3% | 3,100 |
| 2022/11/17 | 1,085 | 1,101 | 1,085 | 1,100 | +17 | +1.6% | 4,000 |
| 2022/11/16 | 1,089 | 1,089 | 1,081 | 1,083 | -5 | -0.5% | 2,200 |
| 2022/11/15 | 1,090 | 1,093 | 1,074 | 1,088 | +4 | +0.4% | 4,100 |
| 2022/11/14 | 1,092 | 1,095 | 1,084 | 1,084 | -2 | -0.2% | 2,600 |
| 2022/11/11 | 1,087 | 1,088 | 1,074 | 1,086 | +14 | +1.3% | 2,700 |
| 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 |
551～
600
件表示中 / 1973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 | 108,000円 | +3.9% | +3.4% | 2.96% | 12.33倍 | 0.87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 |
| レ イ | 41,400円 | +14.8% | -4.8% | 3.62% | 7.94倍 | 0.81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 |
| エスクローＡＪ | 12,900円 | +14.6% | -0.4% | 4.65% | 15.85倍 | 1.58倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| イトクロ | 25,800円 | -6.3% | - | 0.00% | 36.86倍 | 0.59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 |
| 翻訳センター | 171,900円 | +7.1% | +15.1% | 4.36% | 7.99倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
