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 |
---|---|---|---|---|---|---|---|
2021/10/22 | 1,437 | 1,437 | 1,431 | 1,436 | -3 | -0.2% | 1,000 |
2021/10/21 | 1,438 | 1,441 | 1,437 | 1,439 | -7 | -0.5% | 700 |
2021/10/20 | 1,452 | 1,452 | 1,446 | 1,446 | -9 | -0.6% | 1,000 |
2021/10/19 | 1,455 | 1,455 | 1,453 | 1,455 | +11 | +0.8% | 1,000 |
2021/10/18 | 1,448 | 1,453 | 1,435 | 1,444 | +4 | +0.3% | 1,400 |
2021/10/15 | 1,472 | 1,472 | 1,418 | 1,440 | +25 | +1.8% | 3,600 |
2021/10/14 | 1,415 | 1,429 | 1,415 | 1,415 | -5 | -0.4% | 2,300 |
2021/10/13 | 1,434 | 1,434 | 1,407 | 1,420 | -14 | -1% | 1,600 |
2021/10/12 | 1,435 | 1,445 | 1,434 | 1,434 | -1 | -0.1% | 1,400 |
2021/10/11 | 1,419 | 1,435 | 1,417 | 1,435 | +28 | +2% | 1,500 |
2021/10/08 | 1,403 | 1,416 | 1,403 | 1,407 | +4 | +0.3% | 1,100 |
2021/10/07 | 1,373 | 1,403 | 1,373 | 1,403 | +30 | +2.2% | 3,200 |
2021/10/06 | 1,400 | 1,414 | 1,363 | 1,373 | -25 | -1.8% | 5,600 |
2021/10/05 | 1,430 | 1,439 | 1,398 | 1,398 | -40 | -2.8% | 4,300 |
2021/10/04 | 1,473 | 1,473 | 1,438 | 1,438 | -19 | -1.3% | 3,100 |
2021/10/01 | 1,462 | 1,480 | 1,457 | 1,457 | -18 | -1.2% | 3,300 |
2021/09/30 | 1,487 | 1,487 | 1,475 | 1,475 | +2 | +0.1% | 1,600 |
2021/09/29 | 1,474 | 1,483 | 1,421 | 1,473 | -3 | -0.2% | 3,200 |
2021/09/28 | 1,447 | 1,477 | 1,447 | 1,476 | +19 | +1.3% | 3,500 |
2021/09/27 | 1,466 | 1,469 | 1,442 | 1,457 | -9 | -0.6% | 2,900 |
2021/09/24 | 1,469 | 1,469 | 1,457 | 1,466 | +39 | +2.7% | 5,700 |
2021/09/22 | 1,457 | 1,457 | 1,414 | 1,427 | -40 | -2.7% | 3,400 |
2021/09/21 | 1,426 | 1,480 | 1,426 | 1,467 | +11 | +0.8% | 4,700 |
2021/09/17 | 1,461 | 1,468 | 1,413 | 1,456 | -5 | -0.3% | 4,200 |
2021/09/16 | 1,413 | 1,462 | 1,413 | 1,461 | +32 | +2.2% | 4,200 |
2021/09/15 | 1,413 | 1,433 | 1,413 | 1,429 | +14 | +1% | 2,500 |
2021/09/14 | 1,432 | 1,436 | 1,405 | 1,415 | -20 | -1.4% | 2,600 |
2021/09/13 | 1,363 | 1,443 | 1,363 | 1,435 | +62 | +4.5% | 10,500 |
2021/09/10 | 1,380 | 1,382 | 1,352 | 1,373 | +13 | +1% | 4,200 |
2021/09/09 | 1,348 | 1,360 | 1,342 | 1,360 | +18 | +1.3% | 2,200 |
2021/09/08 | 1,352 | 1,352 | 1,335 | 1,342 | -2 | -0.1% | 2,300 |
2021/09/07 | 1,341 | 1,344 | 1,335 | 1,344 | +3 | +0.2% | 3,300 |
2021/09/06 | 1,345 | 1,345 | 1,334 | 1,341 | +7 | +0.5% | 1,100 |
2021/09/03 | 1,343 | 1,344 | 1,316 | 1,334 | +17 | +1.3% | 2,000 |
2021/09/02 | 1,324 | 1,324 | 1,317 | 1,317 | -7 | -0.5% | 1,400 |
2021/09/01 | 1,315 | 1,324 | 1,315 | 1,324 | +7 | +0.5% | 1,700 |
2021/08/31 | 1,315 | 1,323 | 1,312 | 1,317 | -28 | -2.1% | 2,100 |
2021/08/30 | 1,310 | 1,345 | 1,310 | 1,345 | +39 | +3% | 3,400 |
2021/08/27 | 1,285 | 1,306 | 1,285 | 1,306 | +8 | +0.6% | 1,300 |
2021/08/26 | 1,315 | 1,322 | 1,297 | 1,298 | -7 | -0.5% | 1,800 |
2021/08/25 | 1,300 | 1,305 | 1,300 | 1,305 | +4 | +0.3% | 2,000 |
2021/08/24 | 1,301 | 1,301 | 1,295 | 1,301 | +11 | +0.9% | 1,100 |
2021/08/23 | 1,312 | 1,312 | 1,288 | 1,290 | +5 | +0.4% | 2,000 |
2021/08/20 | 1,309 | 1,309 | 1,285 | 1,285 | -13 | -1% | 1,300 |
2021/08/19 | 1,302 | 1,302 | 1,298 | 1,298 | +2 | +0.2% | 200 |
2021/08/18 | 1,305 | 1,305 | 1,282 | 1,296 | +2 | +0.2% | 700 |
2021/08/17 | 1,289 | 1,302 | 1,289 | 1,294 | +9 | +0.7% | 1,100 |
2021/08/16 | 1,285 | 1,285 | 1,285 | 1,285 | -5 | -0.4% | 500 |
2021/08/13 | 1,298 | 1,298 | 1,290 | 1,290 | -9 | -0.7% | 300 |
2021/08/12 | 1,305 | 1,305 | 1,298 | 1,299 | +9 | +0.7% | 1,400 |
751~
800
件表示中 / 1871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 | 116,300円 | +9.5% | +11.1% | 2.41% | 18.63倍 | 0.95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 |
WOLVES | 79,000円 | +11.0% | +11.0% | 0.00% | 10.52倍 | 2.79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 |
グリンランド | 60,800円 | +4.6% | -30.4% | 2.14% | 14.62倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスHDが筆頭株主 |
ブリーチ | 24,500円 | +16.6% | - | 0.00% | 19.82倍 | 0.68倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
FCHD | 90,700円 | +3.2% | +5.7% | 3.31% | 6.91倍 | 0.78倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム