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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,439 | 1,447 | 1,439 | 1,442 | -5 | -0.3% | 1,900 |
| 2022/03/30 | 1,457 | 1,457 | 1,427 | 1,447 | -10 | -0.7% | 1,400 |
| 2022/03/29 | 1,390 | 1,457 | 1,390 | 1,457 | +67 | +4.8% | 2,100 |
| 2022/03/28 | 1,452 | 1,452 | 1,390 | 1,390 | -55 | -3.8% | 1,500 |
| 2022/03/25 | 1,451 | 1,451 | 1,445 | 1,445 | ±0 | ±0% | 2,300 |
| 2022/03/24 | 1,430 | 1,445 | 1,430 | 1,445 | ±0 | ±0% | 1,400 |
| 2022/03/23 | 1,437 | 1,445 | 1,437 | 1,445 | +1 | +0.1% | 1,100 |
| 2022/03/22 | 1,439 | 1,444 | 1,420 | 1,444 | +5 | +0.3% | 3,200 |
| 2022/03/18 | 1,413 | 1,439 | 1,413 | 1,439 | -4 | -0.3% | 1,300 |
| 2022/03/17 | 1,446 | 1,446 | 1,401 | 1,443 | +10 | +0.7% | 2,500 |
| 2022/03/16 | 1,428 | 1,442 | 1,427 | 1,433 | +15 | +1.1% | 3,400 |
| 2022/03/15 | 1,395 | 1,419 | 1,387 | 1,418 | +32 | +2.3% | 2,500 |
| 2022/03/14 | 1,354 | 1,386 | 1,354 | 1,386 | +33 | +2.4% | 1,700 |
| 2022/03/11 | 1,300 | 1,353 | 1,300 | 1,353 | +20 | +1.5% | 2,300 |
| 2022/03/10 | 1,315 | 1,347 | 1,315 | 1,333 | +22 | +1.7% | 2,200 |
| 2022/03/09 | 1,310 | 1,311 | 1,310 | 1,311 | -7 | -0.5% | 700 |
| 2022/03/08 | 1,301 | 1,335 | 1,301 | 1,318 | -13 | -1% | 2,100 |
| 2022/03/07 | 1,324 | 1,349 | 1,324 | 1,331 | +7 | +0.5% | 4,300 |
| 2022/03/04 | 1,325 | 1,345 | 1,320 | 1,324 | +7 | +0.5% | 1,300 |
| 2022/03/03 | 1,337 | 1,337 | 1,316 | 1,317 | -8 | -0.6% | 700 |
| 2022/03/02 | 1,335 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 2,400 |
| 2022/03/01 | 1,339 | 1,343 | 1,335 | 1,335 | -7 | -0.5% | 1,600 |
| 2022/02/28 | 1,347 | 1,347 | 1,339 | 1,342 | -2 | -0.1% | 1,300 |
| 2022/02/25 | 1,339 | 1,344 | 1,337 | 1,344 | +32 | +2.4% | 2,600 |
| 2022/02/24 | 1,301 | 1,312 | 1,301 | 1,312 | +11 | +0.8% | 1,200 |
| 2022/02/22 | 1,300 | 1,318 | 1,300 | 1,301 | -11 | -0.8% | 1,800 |
| 2022/02/21 | 1,291 | 1,321 | 1,266 | 1,312 | +2 | +0.2% | 1,900 |
| 2022/02/18 | 1,311 | 1,311 | 1,308 | 1,310 | -18 | -1.4% | 800 |
| 2022/02/17 | 1,320 | 1,328 | 1,320 | 1,328 | +6 | +0.5% | 200 |
| 2022/02/16 | 1,332 | 1,332 | 1,317 | 1,322 | -8 | -0.6% | 1,900 |
| 2022/02/15 | 1,346 | 1,346 | 1,330 | 1,330 | -8 | -0.6% | 1,500 |
| 2022/02/14 | 1,349 | 1,349 | 1,325 | 1,338 | -11 | -0.8% | 3,300 |
| 2022/02/10 | 1,348 | 1,366 | 1,341 | 1,349 | +8 | +0.6% | 5,900 |
| 2022/02/09 | 1,318 | 1,341 | 1,318 | 1,341 | +21 | +1.6% | 1,400 |
| 2022/02/08 | 1,339 | 1,347 | 1,320 | 1,320 | +5 | +0.4% | 500 |
| 2022/02/07 | 1,325 | 1,325 | 1,315 | 1,315 | -2 | -0.2% | 1,200 |
| 2022/02/04 | 1,315 | 1,318 | 1,312 | 1,317 | +6 | +0.5% | 1,000 |
| 2022/02/03 | 1,321 | 1,321 | 1,311 | 1,311 | -12 | -0.9% | 600 |
| 2022/02/02 | 1,321 | 1,328 | 1,317 | 1,323 | +8 | +0.6% | 1,400 |
| 2022/02/01 | 1,339 | 1,339 | 1,314 | 1,315 | -10 | -0.8% | 1,000 |
| 2022/01/31 | 1,354 | 1,354 | 1,324 | 1,325 | +1 | +0.1% | 900 |
| 2022/01/28 | 1,327 | 1,334 | 1,311 | 1,324 | ±0 | ±0% | 1,800 |
| 2022/01/27 | 1,366 | 1,366 | 1,324 | 1,324 | -59 | -4.3% | 2,200 |
| 2022/01/26 | 1,375 | 1,383 | 1,357 | 1,383 | +20 | +1.5% | 2,200 |
| 2022/01/25 | 1,376 | 1,376 | 1,361 | 1,363 | -2 | -0.1% | 2,000 |
| 2022/01/24 | 1,375 | 1,375 | 1,364 | 1,365 | -12 | -0.9% | 1,400 |
| 2022/01/21 | 1,381 | 1,397 | 1,373 | 1,377 | -4 | -0.3% | 2,000 |
| 2022/01/20 | 1,373 | 1,393 | 1,373 | 1,381 | +8 | +0.6% | 1,100 |
| 2022/01/19 | 1,377 | 1,385 | 1,373 | 1,373 | -3 | -0.2% | 2,300 |
| 2022/01/18 | 1,382 | 1,382 | 1,374 | 1,376 | -14 | -1% | 1,400 |
651～
700
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
