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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 1,274 | 1,277 | 1,264 | 1,277 | -3 | -0.2% | 600 |
| 2020/05/20 | 1,279 | 1,280 | 1,278 | 1,280 | +4 | +0.3% | 1,200 |
| 2020/05/19 | 1,277 | 1,277 | 1,256 | 1,276 | +22 | +1.8% | 1,600 |
| 2020/05/18 | 1,270 | 1,270 | 1,254 | 1,254 | -23 | -1.8% | 2,400 |
| 2020/05/15 | 1,266 | 1,277 | 1,266 | 1,277 | +3 | +0.2% | 500 |
| 2020/05/14 | 1,251 | 1,278 | 1,251 | 1,274 | +23 | +1.8% | 1,100 |
| 2020/05/13 | 1,261 | 1,270 | 1,251 | 1,251 | -35 | -2.7% | 1,400 |
| 2020/05/12 | 1,288 | 1,289 | 1,278 | 1,286 | +6 | +0.5% | 1,700 |
| 2020/05/11 | 1,280 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 900 |
| 2020/05/08 | 1,310 | 1,319 | 1,233 | 1,280 | -20 | -1.5% | 8,000 |
| 2020/05/07 | 1,279 | 1,300 | 1,274 | 1,300 | -1 | -0.1% | 1,300 |
| 2020/05/01 | 1,290 | 1,324 | 1,290 | 1,301 | -9 | -0.7% | 2,400 |
| 2020/04/30 | 1,319 | 1,320 | 1,297 | 1,310 | +13 | +1% | 1,900 |
| 2020/04/28 | 1,260 | 1,298 | 1,259 | 1,297 | +37 | +2.9% | 2,500 |
| 2020/04/27 | 1,250 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 1,300 |
| 2020/04/24 | 1,273 | 1,273 | 1,238 | 1,250 | +25 | +2% | 5,600 |
| 2020/04/23 | 1,207 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 2,500 |
| 2020/04/22 | 1,182 | 1,200 | 1,156 | 1,200 | +10 | +0.8% | 1,900 |
| 2020/04/21 | 1,185 | 1,190 | 1,185 | 1,190 | -2 | -0.2% | 800 |
| 2020/04/20 | 1,203 | 1,209 | 1,192 | 1,192 | -11 | -0.9% | 1,400 |
| 2020/04/17 | 1,190 | 1,219 | 1,190 | 1,203 | +3 | +0.3% | 2,000 |
| 2020/04/16 | 1,203 | 1,207 | 1,187 | 1,200 | -5 | -0.4% | 3,100 |
| 2020/04/15 | 1,209 | 1,244 | 1,199 | 1,205 | -8 | -0.7% | 2,200 |
| 2020/04/14 | 1,208 | 1,213 | 1,193 | 1,213 | +5 | +0.4% | 2,000 |
| 2020/04/13 | 1,215 | 1,215 | 1,200 | 1,208 | -24 | -1.9% | 1,100 |
| 2020/04/10 | 1,278 | 1,278 | 1,228 | 1,232 | -46 | -3.6% | 2,800 |
| 2020/04/09 | 1,188 | 1,278 | 1,184 | 1,278 | +93 | +7.8% | 7,500 |
| 2020/04/08 | 1,159 | 1,185 | 1,138 | 1,185 | +51 | +4.5% | 2,200 |
| 2020/04/07 | 1,171 | 1,181 | 1,089 | 1,134 | -37 | -3.2% | 2,600 |
| 2020/04/06 | 1,110 | 1,196 | 1,051 | 1,171 | +8 | +0.7% | 6,200 |
| 2020/04/03 | 1,186 | 1,186 | 1,150 | 1,163 | -32 | -2.7% | 1,900 |
| 2020/04/02 | 1,223 | 1,229 | 1,195 | 1,195 | -58 | -4.6% | 900 |
| 2020/04/01 | 1,230 | 1,258 | 1,204 | 1,253 | -7 | -0.6% | 1,800 |
| 2020/03/31 | 1,194 | 1,260 | 1,194 | 1,260 | +66 | +5.5% | 2,900 |
| 2020/03/30 | 1,167 | 1,227 | 1,133 | 1,194 | -93 | -7.2% | 7,400 |
| 2020/03/27 | 1,259 | 1,288 | 1,212 | 1,287 | +57 | +4.6% | 11,500 |
| 2020/03/26 | 1,233 | 1,233 | 1,194 | 1,230 | -3 | -0.2% | 3,800 |
| 2020/03/25 | 1,299 | 1,299 | 1,200 | 1,233 | -12 | -1% | 5,700 |
| 2020/03/24 | 1,178 | 1,245 | 1,147 | 1,245 | +55 | +4.6% | 6,400 |
| 2020/03/23 | 1,060 | 1,190 | 1,001 | 1,190 | +125 | +11.7% | 12,800 |
| 2020/03/19 | 1,066 | 1,099 | 1,065 | 1,065 | +15 | +1.4% | 2,300 |
| 2020/03/18 | 1,040 | 1,126 | 1,040 | 1,050 | ±0 | ±0% | 6,400 |
| 2020/03/17 | 953 | 1,062 | 945 | 1,050 | +67 | +6.8% | 6,300 |
| 2020/03/16 | 933 | 1,008 | 933 | 983 | +54 | +5.8% | 3,600 |
| 2020/03/13 | 946 | 986 | 920 | 929 | -62 | -6.3% | 12,600 |
| 2020/03/12 | 994 | 1,043 | 982 | 991 | -63 | -6% | 6,400 |
| 2020/03/11 | 1,016 | 1,102 | 999 | 1,054 | +10 | +1% | 6,900 |
| 2020/03/10 | 950 | 1,087 | 946 | 1,044 | +53 | +5.3% | 11,300 |
| 2020/03/09 | 1,000 | 1,060 | 991 | 991 | -49 | -4.7% | 6,600 |
| 2020/03/06 | 1,041 | 1,094 | 1,038 | 1,040 | -31 | -2.9% | 4,600 |
1101～
1150
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 | 115,600円 | +9.5% | +11.1% | 2.42% | 18.52倍 | 0.94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 | 77,500円 | +11.0% | +11.0% | 0.00% | 10.32倍 | 2.74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 | 23,500円 | +16.6% | - | 0.00% | 19.01倍 | 0.65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 | 90,900円 | +3.2% | +5.7% | 3.30% | 6.93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
