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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,250 | 1,250 | 1,230 | 1,231 | -19 | -1.5% | 2,400 |
| 2022/08/25 | 1,251 | 1,251 | 1,235 | 1,250 | +17 | +1.4% | 2,300 |
| 2022/08/24 | 1,242 | 1,242 | 1,230 | 1,233 | -9 | -0.7% | 2,400 |
| 2022/08/23 | 1,243 | 1,250 | 1,242 | 1,242 | -1 | -0.1% | 1,800 |
| 2022/08/22 | 1,242 | 1,249 | 1,242 | 1,243 | -1 | -0.1% | 1,200 |
| 2022/08/19 | 1,240 | 1,253 | 1,240 | 1,244 | +4 | +0.3% | 2,300 |
| 2022/08/18 | 1,238 | 1,241 | 1,233 | 1,240 | +2 | +0.2% | 1,300 |
| 2022/08/17 | 1,236 | 1,238 | 1,230 | 1,238 | -1 | -0.1% | 3,300 |
| 2022/08/16 | 1,239 | 1,251 | 1,236 | 1,239 | ±0 | ±0% | 1,700 |
| 2022/08/15 | 1,243 | 1,255 | 1,239 | 1,239 | -7 | -0.6% | 1,500 |
| 2022/08/12 | 1,247 | 1,247 | 1,234 | 1,246 | +13 | +1.1% | 3,400 |
| 2022/08/10 | 1,256 | 1,256 | 1,223 | 1,233 | -12 | -1% | 2,400 |
| 2022/08/09 | 1,245 | 1,246 | 1,245 | 1,245 | ±0 | ±0% | 800 |
| 2022/08/08 | 1,238 | 1,264 | 1,232 | 1,245 | +6 | +0.5% | 3,200 |
| 2022/08/05 | 1,252 | 1,259 | 1,233 | 1,239 | -13 | -1% | 7,500 |
| 2022/08/04 | 1,262 | 1,269 | 1,252 | 1,252 | -10 | -0.8% | 2,800 |
| 2022/08/03 | 1,288 | 1,290 | 1,261 | 1,262 | -30 | -2.3% | 2,900 |
| 2022/08/02 | 1,311 | 1,311 | 1,285 | 1,292 | -34 | -2.6% | 1,500 |
| 2022/08/01 | 1,333 | 1,333 | 1,313 | 1,326 | +4 | +0.3% | 1,800 |
| 2022/07/29 | 1,333 | 1,333 | 1,321 | 1,322 | -6 | -0.5% | 500 |
| 2022/07/28 | 1,305 | 1,328 | 1,305 | 1,328 | +4 | +0.3% | 6,100 |
| 2022/07/27 | 1,321 | 1,324 | 1,310 | 1,324 | +12 | +0.9% | 1,200 |
| 2022/07/26 | 1,326 | 1,326 | 1,311 | 1,312 | -14 | -1.1% | 700 |
| 2022/07/25 | 1,327 | 1,327 | 1,302 | 1,326 | +12 | +0.9% | 2,400 |
| 2022/07/22 | 1,301 | 1,314 | 1,299 | 1,314 | +13 | +1% | 2,000 |
| 2022/07/21 | 1,299 | 1,308 | 1,299 | 1,301 | +2 | +0.2% | 1,400 |
| 2022/07/20 | 1,308 | 1,308 | 1,299 | 1,299 | -9 | -0.7% | 1,300 |
| 2022/07/19 | 1,300 | 1,308 | 1,297 | 1,308 | +6 | +0.5% | 1,000 |
| 2022/07/15 | 1,302 | 1,308 | 1,301 | 1,302 | -5 | -0.4% | 900 |
| 2022/07/14 | 1,315 | 1,315 | 1,307 | 1,307 | -2 | -0.2% | 1,100 |
| 2022/07/13 | 1,308 | 1,309 | 1,308 | 1,309 | +4 | +0.3% | 1,000 |
| 2022/07/12 | 1,306 | 1,326 | 1,301 | 1,305 | +5 | +0.4% | 1,600 |
| 2022/07/11 | 1,310 | 1,327 | 1,300 | 1,300 | -24 | -1.8% | 5,300 |
| 2022/07/08 | 1,354 | 1,354 | 1,324 | 1,324 | -22 | -1.6% | 1,600 |
| 2022/07/07 | 1,358 | 1,358 | 1,345 | 1,346 | -12 | -0.9% | 4,700 |
| 2022/07/06 | 1,354 | 1,358 | 1,350 | 1,358 | +9 | +0.7% | 1,300 |
| 2022/07/05 | 1,336 | 1,353 | 1,336 | 1,349 | +14 | +1% | 1,600 |
| 2022/07/04 | 1,330 | 1,338 | 1,316 | 1,335 | +28 | +2.1% | 1,600 |
| 2022/07/01 | 1,335 | 1,335 | 1,307 | 1,307 | -34 | -2.5% | 1,700 |
| 2022/06/30 | 1,356 | 1,382 | 1,321 | 1,341 | -58 | -4.1% | 3,000 |
| 2022/06/29 | 1,299 | 1,408 | 1,299 | 1,399 | +30 | +2.2% | 8,300 |
| 2022/06/28 | 1,361 | 1,369 | 1,333 | 1,369 | +8 | +0.6% | 3,600 |
| 2022/06/27 | 1,348 | 1,361 | 1,329 | 1,361 | +13 | +1% | 1,200 |
| 2022/06/24 | 1,356 | 1,356 | 1,318 | 1,348 | +9 | +0.7% | 2,100 |
| 2022/06/23 | 1,306 | 1,339 | 1,306 | 1,339 | +19 | +1.4% | 700 |
| 2022/06/22 | 1,314 | 1,334 | 1,307 | 1,320 | +2 | +0.2% | 1,300 |
| 2022/06/21 | 1,290 | 1,318 | 1,260 | 1,318 | +20 | +1.5% | 2,900 |
| 2022/06/20 | 1,320 | 1,320 | 1,297 | 1,298 | -50 | -3.7% | 1,100 |
| 2022/06/17 | 1,305 | 1,348 | 1,305 | 1,348 | +19 | +1.4% | 2,100 |
| 2022/06/16 | 1,311 | 1,329 | 1,306 | 1,329 | +18 | +1.4% | 2,200 |
551～
600
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
