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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,379 | 1,416 | 1,374 | 1,390 | +11 | +0.8% | 1,000 |
| 2022/01/14 | 1,367 | 1,379 | 1,367 | 1,379 | +12 | +0.9% | 800 |
| 2022/01/13 | 1,372 | 1,375 | 1,365 | 1,367 | -5 | -0.4% | 1,600 |
| 2022/01/12 | 1,368 | 1,381 | 1,368 | 1,372 | -21 | -1.5% | 1,800 |
| 2022/01/11 | 1,375 | 1,398 | 1,360 | 1,393 | +16 | +1.2% | 1,900 |
| 2022/01/07 | 1,384 | 1,391 | 1,377 | 1,377 | -7 | -0.5% | 2,500 |
| 2022/01/06 | 1,401 | 1,401 | 1,384 | 1,384 | -25 | -1.8% | 2,200 |
| 2022/01/05 | 1,416 | 1,419 | 1,404 | 1,409 | -15 | -1.1% | 2,000 |
| 2022/01/04 | 1,429 | 1,438 | 1,418 | 1,424 | -6 | -0.4% | 4,200 |
| 2021/12/30 | 1,422 | 1,440 | 1,422 | 1,430 | -3 | -0.2% | 6,100 |
| 2021/12/29 | 1,414 | 1,445 | 1,401 | 1,433 | -9 | -0.6% | 35,100 |
| 2021/12/28 | 1,460 | 1,460 | 1,440 | 1,442 | +12 | +0.8% | 67,200 |
| 2021/12/27 | 1,433 | 1,435 | 1,426 | 1,430 | -1 | -0.1% | 12,800 |
| 2021/12/24 | 1,437 | 1,437 | 1,417 | 1,431 | +5 | +0.4% | 8,300 |
| 2021/12/23 | 1,436 | 1,436 | 1,401 | 1,426 | -11 | -0.8% | 7,700 |
| 2021/12/22 | 1,458 | 1,458 | 1,437 | 1,437 | -16 | -1.1% | 6,500 |
| 2021/12/21 | 1,469 | 1,469 | 1,453 | 1,453 | -19 | -1.3% | 6,600 |
| 2021/12/20 | 1,475 | 1,475 | 1,465 | 1,472 | -5 | -0.3% | 2,900 |
| 2021/12/17 | 1,460 | 1,479 | 1,460 | 1,477 | +7 | +0.5% | 4,000 |
| 2021/12/16 | 1,480 | 1,480 | 1,460 | 1,470 | +11 | +0.8% | 5,200 |
| 2021/12/15 | 1,459 | 1,459 | 1,459 | 1,459 | -2 | -0.1% | 4,900 |
| 2021/12/14 | 1,465 | 1,470 | 1,460 | 1,461 | -10 | -0.7% | 1,700 |
| 2021/12/13 | 1,467 | 1,488 | 1,467 | 1,471 | +5 | +0.3% | 3,600 |
| 2021/12/10 | 1,499 | 1,503 | 1,465 | 1,466 | -7 | -0.5% | 11,700 |
| 2021/12/09 | 1,469 | 1,473 | 1,460 | 1,473 | +4 | +0.3% | 8,900 |
| 2021/12/08 | 1,465 | 1,470 | 1,453 | 1,469 | +10 | +0.7% | 7,300 |
| 2021/12/07 | 1,449 | 1,459 | 1,444 | 1,459 | +34 | +2.4% | 9,200 |
| 2021/12/06 | 1,429 | 1,431 | 1,422 | 1,425 | +17 | +1.2% | 3,500 |
| 2021/12/03 | 1,383 | 1,417 | 1,383 | 1,408 | +22 | +1.6% | 3,900 |
| 2021/12/02 | 1,412 | 1,412 | 1,380 | 1,386 | -28 | -2% | 4,700 |
| 2021/12/01 | 1,410 | 1,429 | 1,407 | 1,414 | +4 | +0.3% | 3,700 |
| 2021/11/30 | 1,430 | 1,436 | 1,410 | 1,410 | -1 | -0.1% | 2,600 |
| 2021/11/29 | 1,440 | 1,445 | 1,411 | 1,411 | -32 | -2.2% | 3,700 |
| 2021/11/26 | 1,457 | 1,457 | 1,443 | 1,443 | -14 | -1% | 2,300 |
| 2021/11/25 | 1,470 | 1,470 | 1,457 | 1,457 | -1 | -0.1% | 2,300 |
| 2021/11/24 | 1,458 | 1,458 | 1,456 | 1,458 | +5 | +0.3% | 1,100 |
| 2021/11/22 | 1,467 | 1,467 | 1,451 | 1,453 | -17 | -1.2% | 2,300 |
| 2021/11/19 | 1,486 | 1,497 | 1,470 | 1,470 | -16 | -1.1% | 1,900 |
| 2021/11/18 | 1,495 | 1,495 | 1,480 | 1,486 | +1 | +0.1% | 1,200 |
| 2021/11/17 | 1,500 | 1,500 | 1,481 | 1,485 | -16 | -1.1% | 1,700 |
| 2021/11/16 | 1,493 | 1,504 | 1,493 | 1,501 | +15 | +1% | 2,300 |
| 2021/11/15 | 1,478 | 1,498 | 1,478 | 1,486 | +19 | +1.3% | 1,700 |
| 2021/11/12 | 1,444 | 1,470 | 1,444 | 1,467 | +11 | +0.8% | 2,400 |
| 2021/11/11 | 1,466 | 1,469 | 1,441 | 1,456 | ±0 | ±0% | 3,400 |
| 2021/11/10 | 1,482 | 1,482 | 1,456 | 1,456 | -27 | -1.8% | 2,100 |
| 2021/11/09 | 1,491 | 1,491 | 1,479 | 1,483 | +3 | +0.2% | 2,100 |
| 2021/11/08 | 1,497 | 1,497 | 1,480 | 1,480 | ±0 | ±0% | 1,600 |
| 2021/11/05 | 1,504 | 1,505 | 1,477 | 1,480 | -21 | -1.4% | 3,700 |
| 2021/11/04 | 1,509 | 1,509 | 1,495 | 1,501 | ±0 | ±0% | 2,500 |
| 2021/11/02 | 1,491 | 1,501 | 1,491 | 1,501 | -2 | -0.1% | 2,100 |
701～
750
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
