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 |
---|---|---|---|---|---|---|---|
2021/05/28 | 1,384 | 1,405 | 1,383 | 1,398 | +5 | +0.4% | 1,800 |
2021/05/27 | 1,406 | 1,425 | 1,393 | 1,393 | -32 | -2.2% | 3,100 |
2021/05/26 | 1,413 | 1,426 | 1,413 | 1,425 | +15 | +1.1% | 500 |
2021/05/25 | 1,418 | 1,425 | 1,397 | 1,410 | +30 | +2.2% | 2,100 |
2021/05/24 | 1,377 | 1,380 | 1,368 | 1,380 | +13 | +1% | 1,200 |
2021/05/21 | 1,368 | 1,382 | 1,367 | 1,367 | +11 | +0.8% | 900 |
2021/05/20 | 1,369 | 1,370 | 1,356 | 1,356 | -7 | -0.5% | 2,400 |
2021/05/19 | 1,384 | 1,384 | 1,362 | 1,363 | -13 | -0.9% | 1,300 |
2021/05/18 | 1,346 | 1,376 | 1,346 | 1,376 | +28 | +2.1% | 900 |
2021/05/17 | 1,404 | 1,404 | 1,338 | 1,348 | -43 | -3.1% | 2,000 |
2021/05/14 | 1,410 | 1,410 | 1,371 | 1,391 | +10 | +0.7% | 1,900 |
2021/05/13 | 1,401 | 1,411 | 1,381 | 1,381 | -29 | -2.1% | 1,100 |
2021/05/12 | 1,420 | 1,420 | 1,410 | 1,410 | -4 | -0.3% | 900 |
2021/05/11 | 1,439 | 1,448 | 1,404 | 1,414 | -60 | -4.1% | 4,500 |
2021/05/10 | 1,344 | 1,510 | 1,344 | 1,474 | +133 | +9.9% | 16,100 |
2021/05/07 | 1,368 | 1,372 | 1,341 | 1,341 | -27 | -2% | 900 |
2021/05/06 | 1,357 | 1,399 | 1,357 | 1,368 | +13 | +1% | 1,200 |
2021/04/30 | 1,360 | 1,366 | 1,355 | 1,355 | -5 | -0.4% | 1,200 |
2021/04/28 | 1,388 | 1,388 | 1,360 | 1,360 | -31 | -2.2% | 1,600 |
2021/04/27 | 1,422 | 1,422 | 1,391 | 1,391 | -36 | -2.5% | 3,700 |
2021/04/26 | 1,465 | 1,465 | 1,427 | 1,427 | -38 | -2.6% | 1,200 |
2021/04/23 | 1,470 | 1,470 | 1,463 | 1,465 | -45 | -3% | 3,300 |
2021/04/22 | 1,500 | 1,510 | 1,500 | 1,510 | +27 | +1.8% | 1,700 |
2021/04/21 | 1,501 | 1,505 | 1,483 | 1,483 | -23 | -1.5% | 1,500 |
2021/04/20 | 1,496 | 1,510 | 1,496 | 1,506 | +4 | +0.3% | 1,000 |
2021/04/19 | 1,481 | 1,503 | 1,481 | 1,502 | +13 | +0.9% | 800 |
2021/04/16 | 1,489 | 1,490 | 1,489 | 1,489 | +19 | +1.3% | 300 |
2021/04/15 | 1,461 | 1,488 | 1,452 | 1,470 | +5 | +0.3% | 700 |
2021/04/14 | 1,472 | 1,473 | 1,463 | 1,465 | -1 | -0.1% | 500 |
2021/04/13 | 1,475 | 1,478 | 1,466 | 1,466 | -10 | -0.7% | 1,300 |
2021/04/12 | 1,498 | 1,509 | 1,476 | 1,476 | -12 | -0.8% | 2,800 |
2021/04/09 | 1,448 | 1,488 | 1,448 | 1,488 | +38 | +2.6% | 900 |
2021/04/08 | 1,466 | 1,466 | 1,450 | 1,450 | -20 | -1.4% | 1,100 |
2021/04/07 | 1,455 | 1,470 | 1,455 | 1,470 | +20 | +1.4% | 1,400 |
2021/04/06 | 1,474 | 1,474 | 1,450 | 1,450 | -24 | -1.6% | 2,900 |
2021/04/05 | 1,479 | 1,479 | 1,470 | 1,474 | -5 | -0.3% | 1,100 |
2021/04/02 | 1,485 | 1,491 | 1,466 | 1,479 | -6 | -0.4% | 2,400 |
2021/04/01 | 1,515 | 1,515 | 1,442 | 1,485 | +30 | +2.1% | 6,200 |
2021/03/31 | 1,484 | 1,484 | 1,450 | 1,455 | -25 | -1.7% | 1,700 |
2021/03/30 | 1,476 | 1,503 | 1,475 | 1,480 | -25 | -1.7% | 4,900 |
2021/03/29 | 1,485 | 1,505 | 1,455 | 1,505 | +20 | +1.3% | 4,700 |
2021/03/26 | 1,471 | 1,488 | 1,471 | 1,485 | +14 | +1% | 1,000 |
2021/03/25 | 1,476 | 1,476 | 1,446 | 1,471 | +25 | +1.7% | 3,100 |
2021/03/24 | 1,446 | 1,446 | 1,431 | 1,446 | -14 | -1% | 1,700 |
2021/03/23 | 1,460 | 1,465 | 1,451 | 1,460 | ±0 | ±0% | 2,200 |
2021/03/22 | 1,446 | 1,460 | 1,446 | 1,460 | -11 | -0.7% | 1,900 |
2021/03/19 | 1,449 | 1,471 | 1,439 | 1,471 | +3 | +0.2% | 1,500 |
2021/03/18 | 1,437 | 1,470 | 1,437 | 1,468 | +2 | +0.1% | 2,400 |
2021/03/17 | 1,450 | 1,470 | 1,445 | 1,466 | +24 | +1.7% | 2,100 |
2021/03/16 | 1,450 | 1,450 | 1,442 | 1,442 | -8 | -0.6% | 1,200 |
851~
900
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