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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,322 | 1,322 | 1,306 | 1,311 | -1 | -0.1% | 1,300 |
| 2022/06/14 | 1,319 | 1,324 | 1,310 | 1,312 | -13 | -1% | 1,900 |
| 2022/06/13 | 1,329 | 1,330 | 1,318 | 1,325 | -8 | -0.6% | 1,500 |
| 2022/06/10 | 1,330 | 1,333 | 1,329 | 1,333 | -20 | -1.5% | 1,800 |
| 2022/06/09 | 1,331 | 1,353 | 1,331 | 1,353 | +15 | +1.1% | 1,000 |
| 2022/06/08 | 1,331 | 1,352 | 1,331 | 1,338 | -19 | -1.4% | 600 |
| 2022/06/07 | 1,365 | 1,366 | 1,357 | 1,357 | -11 | -0.8% | 1,400 |
| 2022/06/06 | 1,393 | 1,393 | 1,360 | 1,368 | -10 | -0.7% | 800 |
| 2022/06/03 | 1,380 | 1,380 | 1,348 | 1,378 | -5 | -0.4% | 1,300 |
| 2022/06/02 | 1,377 | 1,383 | 1,351 | 1,383 | +9 | +0.7% | 800 |
| 2022/06/01 | 1,355 | 1,385 | 1,355 | 1,374 | +19 | +1.4% | 1,000 |
| 2022/05/31 | 1,327 | 1,355 | 1,318 | 1,355 | +1 | +0.1% | 1,500 |
| 2022/05/30 | 1,312 | 1,354 | 1,311 | 1,354 | +20 | +1.5% | 6,800 |
| 2022/05/27 | 1,327 | 1,334 | 1,327 | 1,334 | +1 | +0.1% | 700 |
| 2022/05/26 | 1,321 | 1,333 | 1,321 | 1,333 | +13 | +1% | 500 |
| 2022/05/25 | 1,338 | 1,338 | 1,307 | 1,320 | +9 | +0.7% | 2,200 |
| 2022/05/24 | 1,298 | 1,311 | 1,278 | 1,311 | +3 | +0.2% | 3,600 |
| 2022/05/23 | 1,301 | 1,312 | 1,300 | 1,308 | +9 | +0.7% | 1,200 |
| 2022/05/20 | 1,302 | 1,302 | 1,292 | 1,299 | -11 | -0.8% | 1,600 |
| 2022/05/19 | 1,300 | 1,310 | 1,300 | 1,310 | ±0 | ±0% | 300 |
| 2022/05/18 | 1,316 | 1,316 | 1,302 | 1,310 | -5 | -0.4% | 1,100 |
| 2022/05/17 | 1,295 | 1,316 | 1,295 | 1,315 | +7 | +0.5% | 1,200 |
| 2022/05/16 | 1,330 | 1,330 | 1,302 | 1,308 | +6 | +0.5% | 1,300 |
| 2022/05/13 | 1,302 | 1,330 | 1,302 | 1,302 | -8 | -0.6% | 1,700 |
| 2022/05/12 | 1,342 | 1,342 | 1,310 | 1,310 | -45 | -3.3% | 1,900 |
| 2022/05/11 | 1,335 | 1,364 | 1,335 | 1,355 | +20 | +1.5% | 700 |
| 2022/05/10 | 1,370 | 1,370 | 1,315 | 1,335 | -54 | -3.9% | 900 |
| 2022/05/09 | 1,396 | 1,396 | 1,389 | 1,389 | -7 | -0.5% | 700 |
| 2022/05/06 | 1,381 | 1,396 | 1,379 | 1,396 | +2 | +0.1% | 900 |
| 2022/05/02 | 1,406 | 1,406 | 1,381 | 1,394 | -12 | -0.9% | 600 |
| 2022/04/28 | 1,370 | 1,406 | 1,367 | 1,406 | +6 | +0.4% | 2,400 |
| 2022/04/27 | 1,399 | 1,400 | 1,375 | 1,400 | +1 | +0.1% | 4,600 |
| 2022/04/26 | 1,399 | 1,399 | 1,399 | 1,399 | -5 | -0.4% | 400 |
| 2022/04/25 | 1,391 | 1,421 | 1,391 | 1,404 | ±0 | ±0% | 1,700 |
| 2022/04/22 | 1,425 | 1,425 | 1,396 | 1,404 | +3 | +0.2% | 2,100 |
| 2022/04/21 | 1,387 | 1,418 | 1,386 | 1,401 | +16 | +1.2% | 1,900 |
| 2022/04/20 | 1,387 | 1,387 | 1,385 | 1,385 | -2 | -0.1% | 800 |
| 2022/04/19 | 1,401 | 1,401 | 1,375 | 1,387 | +15 | +1.1% | 1,000 |
| 2022/04/18 | 1,385 | 1,385 | 1,372 | 1,372 | -18 | -1.3% | 700 |
| 2022/04/15 | 1,423 | 1,423 | 1,390 | 1,390 | -43 | -3% | 600 |
| 2022/04/14 | 1,400 | 1,433 | 1,400 | 1,433 | +63 | +4.6% | 400 |
| 2022/04/13 | 1,363 | 1,370 | 1,361 | 1,370 | -23 | -1.7% | 1,700 |
| 2022/04/12 | 1,413 | 1,432 | 1,393 | 1,393 | -26 | -1.8% | 3,500 |
| 2022/04/11 | 1,449 | 1,449 | 1,419 | 1,419 | -21 | -1.5% | 2,100 |
| 2022/04/08 | 1,451 | 1,451 | 1,415 | 1,440 | -1 | -0.1% | 2,300 |
| 2022/04/07 | 1,443 | 1,449 | 1,431 | 1,441 | -11 | -0.8% | 4,000 |
| 2022/04/06 | 1,460 | 1,460 | 1,440 | 1,452 | -8 | -0.5% | 700 |
| 2022/04/05 | 1,468 | 1,469 | 1,438 | 1,460 | -9 | -0.6% | 1,700 |
| 2022/04/04 | 1,479 | 1,479 | 1,452 | 1,469 | -10 | -0.7% | 1,700 |
| 2022/04/01 | 1,483 | 1,486 | 1,472 | 1,479 | +37 | +2.6% | 6,700 |
601～
650
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
