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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 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 |
701～
750
件表示中 / 1974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 | 107,800円 | +3.9% | +3.4% | 2.97% | 12.31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 |
| ＳＭＮ | 39,900円 | +24.7% | +73.7% | 0.00% | 20.07倍 | 1.60倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| 翻訳センター | 171,900円 | +7.1% | +15.1% | 4.36% | 8.00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 |
| イトクロ | 25,500円 | -6.3% | - | 0.00% | 36.43倍 | 0.58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 |
| セレスポ | 101,400円 | +52.7% | - | 2.96% | - | 0.57倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム
