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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,075 | 1,084 | 1,075 | 1,081 | +7 | +0.7% | 1,800 |
| 2025/01/20 | 1,071 | 1,080 | 1,070 | 1,074 | +3 | +0.3% | 4,400 |
| 2025/01/17 | 1,079 | 1,086 | 1,067 | 1,071 | -9 | -0.8% | 5,100 |
| 2025/01/16 | 1,101 | 1,104 | 1,080 | 1,080 | -24 | -2.2% | 8,100 |
| 2025/01/15 | 1,115 | 1,116 | 1,104 | 1,104 | -11 | -1% | 4,100 |
| 2025/01/14 | 1,122 | 1,122 | 1,115 | 1,115 | -7 | -0.6% | 3,800 |
| 2025/01/10 | 1,120 | 1,125 | 1,118 | 1,122 | ±0 | ±0% | 1,900 |
| 2025/01/09 | 1,134 | 1,134 | 1,122 | 1,122 | -11 | -1% | 2,900 |
| 2025/01/08 | 1,135 | 1,140 | 1,133 | 1,133 | -1 | -0.1% | 3,400 |
| 2025/01/07 | 1,143 | 1,144 | 1,134 | 1,134 | -11 | -1% | 3,200 |
| 2025/01/06 | 1,149 | 1,153 | 1,142 | 1,145 | -4 | -0.3% | 7,000 |
| 2024/12/30 | 1,150 | 1,151 | 1,146 | 1,149 | -1 | -0.1% | 3,600 |
| 2024/12/27 | 1,153 | 1,182 | 1,150 | 1,150 | -40 | -3.4% | 31,500 |
| 2024/12/26 | 1,197 | 1,197 | 1,190 | 1,190 | -3 | -0.3% | 63,100 |
| 2024/12/25 | 1,189 | 1,193 | 1,185 | 1,193 | +4 | +0.3% | 16,300 |
| 2024/12/24 | 1,187 | 1,189 | 1,183 | 1,189 | +4 | +0.3% | 7,400 |
| 2024/12/23 | 1,179 | 1,185 | 1,179 | 1,185 | +6 | +0.5% | 7,600 |
| 2024/12/20 | 1,185 | 1,185 | 1,178 | 1,179 | -3 | -0.3% | 6,600 |
| 2024/12/19 | 1,181 | 1,187 | 1,179 | 1,182 | -2 | -0.2% | 6,600 |
| 2024/12/18 | 1,183 | 1,187 | 1,181 | 1,184 | ±0 | ±0% | 3,700 |
| 2024/12/17 | 1,187 | 1,187 | 1,182 | 1,184 | -3 | -0.3% | 4,100 |
| 2024/12/16 | 1,186 | 1,191 | 1,183 | 1,187 | -5 | -0.4% | 4,300 |
| 2024/12/13 | 1,183 | 1,192 | 1,182 | 1,192 | +9 | +0.8% | 2,500 |
| 2024/12/12 | 1,192 | 1,192 | 1,183 | 1,183 | -7 | -0.6% | 8,600 |
| 2024/12/11 | 1,189 | 1,190 | 1,186 | 1,190 | +2 | +0.2% | 3,100 |
| 2024/12/10 | 1,188 | 1,190 | 1,184 | 1,188 | +2 | +0.2% | 3,600 |
| 2024/12/09 | 1,182 | 1,186 | 1,180 | 1,186 | +8 | +0.7% | 5,200 |
| 2024/12/06 | 1,178 | 1,187 | 1,175 | 1,178 | +1 | +0.1% | 4,200 |
| 2024/12/05 | 1,180 | 1,181 | 1,177 | 1,177 | +1 | +0.1% | 1,600 |
| 2024/12/04 | 1,185 | 1,187 | 1,172 | 1,176 | -8 | -0.7% | 5,800 |
| 2024/12/03 | 1,190 | 1,191 | 1,178 | 1,184 | -3 | -0.3% | 5,300 |
| 2024/12/02 | 1,181 | 1,190 | 1,180 | 1,187 | +7 | +0.6% | 4,000 |
| 2024/11/29 | 1,179 | 1,185 | 1,174 | 1,180 | +9 | +0.8% | 3,700 |
| 2024/11/28 | 1,172 | 1,179 | 1,170 | 1,171 | +5 | +0.4% | 5,500 |
| 2024/11/27 | 1,182 | 1,182 | 1,166 | 1,166 | +4 | +0.3% | 6,200 |
| 2024/11/26 | 1,172 | 1,172 | 1,162 | 1,162 | -17 | -1.4% | 3,400 |
| 2024/11/25 | 1,180 | 1,185 | 1,170 | 1,179 | +3 | +0.3% | 6,400 |
| 2024/11/22 | 1,171 | 1,177 | 1,170 | 1,176 | +6 | +0.5% | 2,300 |
| 2024/11/21 | 1,165 | 1,171 | 1,162 | 1,170 | +5 | +0.4% | 2,600 |
| 2024/11/20 | 1,162 | 1,170 | 1,158 | 1,165 | +3 | +0.3% | 2,100 |
| 2024/11/19 | 1,161 | 1,162 | 1,157 | 1,162 | ±0 | ±0% | 1,900 |
| 2024/11/18 | 1,159 | 1,162 | 1,153 | 1,162 | +5 | +0.4% | 1,900 |
| 2024/11/15 | 1,175 | 1,181 | 1,154 | 1,157 | -6 | -0.5% | 9,900 |
| 2024/11/14 | 1,154 | 1,164 | 1,152 | 1,163 | -2 | -0.2% | 5,500 |
| 2024/11/13 | 1,169 | 1,172 | 1,163 | 1,165 | +1 | +0.1% | 2,300 |
| 2024/11/12 | 1,162 | 1,171 | 1,160 | 1,164 | +6 | +0.5% | 2,200 |
| 2024/11/11 | 1,153 | 1,159 | 1,153 | 1,158 | +6 | +0.5% | 2,500 |
| 2024/11/08 | 1,141 | 1,152 | 1,140 | 1,152 | +14 | +1.2% | 3,100 |
| 2024/11/07 | 1,135 | 1,139 | 1,133 | 1,138 | +3 | +0.3% | 1,900 |
| 2024/11/06 | 1,143 | 1,143 | 1,135 | 1,135 | +2 | +0.2% | 2,300 |
51～
100
件表示中 / 1964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 | 107,300円 | +3.9% | +3.4% | 2.98% | 12.25倍 | 0.86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 |
| 翻訳センター | 179,400円 | +7.1% | +15.1% | 4.18% | 8.35倍 | 0.95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 |
| レ イ | 40,900円 | +4.3% | -40.1% | 3.67% | 10.61倍 | 0.87倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ピアズ | 57,200円 | +9.5% | +19.5% | 2.62% | 15.29倍 | 1.83倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| ケア２１ | 38,500円 | +5.7% | - | 4.42% | 52.03倍 | 1.10倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
