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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,480 | 1,512 | 1,478 | 1,503 | +28 | +1.9% | 5,000 |
| 2021/10/29 | 1,439 | 1,475 | 1,439 | 1,475 | +42 | +2.9% | 1,300 |
| 2021/10/28 | 1,430 | 1,440 | 1,430 | 1,433 | -14 | -1% | 1,700 |
| 2021/10/27 | 1,451 | 1,451 | 1,442 | 1,447 | -21 | -1.4% | 400 |
| 2021/10/26 | 1,468 | 1,474 | 1,468 | 1,468 | -7 | -0.5% | 900 |
| 2021/10/25 | 1,463 | 1,475 | 1,463 | 1,475 | +39 | +2.7% | 2,800 |
| 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 |
751～
800
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
