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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 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 |
601～
650
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
