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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 1,044 | 1,086 | 1,044 | 1,071 | +31 | +3% | 3,300 |
| 2020/03/04 | 1,030 | 1,072 | 1,030 | 1,040 | -5 | -0.5% | 6,900 |
| 2020/03/03 | 1,058 | 1,121 | 1,045 | 1,045 | -13 | -1.2% | 6,200 |
| 2020/03/02 | 1,000 | 1,068 | 1,000 | 1,058 | +42 | +4.1% | 8,500 |
| 2020/02/28 | 1,022 | 1,084 | 1,015 | 1,016 | -53 | -5% | 8,000 |
| 2020/02/27 | 1,094 | 1,094 | 1,069 | 1,069 | -25 | -2.3% | 4,500 |
| 2020/02/26 | 1,081 | 1,126 | 1,075 | 1,094 | +3 | +0.3% | 5,700 |
| 2020/02/25 | 1,103 | 1,144 | 1,077 | 1,091 | -34 | -3% | 14,600 |
| 2020/02/21 | 1,130 | 1,130 | 1,123 | 1,125 | -5 | -0.4% | 2,400 |
| 2020/02/20 | 1,141 | 1,151 | 1,126 | 1,130 | -9 | -0.8% | 2,600 |
| 2020/02/19 | 1,133 | 1,153 | 1,119 | 1,139 | -1 | -0.1% | 3,900 |
| 2020/02/18 | 1,154 | 1,161 | 1,124 | 1,140 | -16 | -1.4% | 4,800 |
| 2020/02/17 | 1,160 | 1,179 | 1,136 | 1,156 | +1 | +0.1% | 8,800 |
| 2020/02/14 | 1,136 | 1,155 | 1,136 | 1,155 | +19 | +1.7% | 3,900 |
| 2020/02/13 | 1,135 | 1,150 | 1,114 | 1,136 | -12 | -1% | 5,900 |
| 2020/02/12 | 1,162 | 1,180 | 1,138 | 1,148 | -24 | -2% | 9,400 |
| 2020/02/10 | 1,188 | 1,190 | 1,169 | 1,172 | -13 | -1.1% | 11,300 |
| 2020/02/07 | 1,303 | 1,330 | 1,150 | 1,185 | -84 | -6.6% | 24,900 |
| 2020/02/06 | 1,284 | 1,294 | 1,267 | 1,269 | -4 | -0.3% | 5,000 |
| 2020/02/05 | 1,255 | 1,285 | 1,255 | 1,273 | -12 | -0.9% | 3,600 |
| 2020/02/04 | 1,223 | 1,285 | 1,223 | 1,285 | +36 | +2.9% | 3,400 |
| 2020/02/03 | 1,251 | 1,271 | 1,240 | 1,249 | -28 | -2.2% | 2,100 |
| 2020/01/31 | 1,251 | 1,303 | 1,251 | 1,277 | +16 | +1.3% | 2,500 |
| 2020/01/30 | 1,279 | 1,282 | 1,221 | 1,261 | -11 | -0.9% | 15,300 |
| 2020/01/29 | 1,279 | 1,279 | 1,259 | 1,272 | +18 | +1.4% | 4,800 |
| 2020/01/28 | 1,278 | 1,316 | 1,252 | 1,254 | -66 | -5% | 4,100 |
| 2020/01/27 | 1,298 | 1,336 | 1,298 | 1,320 | -8 | -0.6% | 2,800 |
| 2020/01/24 | 1,389 | 1,389 | 1,327 | 1,328 | -31 | -2.3% | 5,200 |
| 2020/01/23 | 1,347 | 1,375 | 1,347 | 1,359 | ±0 | ±0% | 3,500 |
| 2020/01/22 | 1,372 | 1,372 | 1,359 | 1,359 | +6 | +0.4% | 1,400 |
| 2020/01/21 | 1,354 | 1,373 | 1,353 | 1,353 | -11 | -0.8% | 1,700 |
| 2020/01/20 | 1,365 | 1,372 | 1,360 | 1,364 | -4 | -0.3% | 1,600 |
| 2020/01/17 | 1,359 | 1,370 | 1,345 | 1,368 | -7 | -0.5% | 3,100 |
| 2020/01/16 | 1,354 | 1,380 | 1,350 | 1,375 | -7 | -0.5% | 2,300 |
| 2020/01/15 | 1,348 | 1,385 | 1,318 | 1,382 | +33 | +2.4% | 4,600 |
| 2020/01/14 | 1,313 | 1,357 | 1,313 | 1,349 | +36 | +2.7% | 14,300 |
| 2020/01/10 | 1,290 | 1,336 | 1,290 | 1,313 | +40 | +3.1% | 6,300 |
| 2020/01/09 | 1,293 | 1,307 | 1,273 | 1,273 | -14 | -1.1% | 4,300 |
| 2020/01/08 | 1,336 | 1,336 | 1,285 | 1,287 | -21 | -1.6% | 6,900 |
| 2020/01/07 | 1,314 | 1,316 | 1,302 | 1,308 | -15 | -1.1% | 5,700 |
| 2020/01/06 | 1,331 | 1,331 | 1,301 | 1,323 | -17 | -1.3% | 6,400 |
| 2019/12/30 | 1,386 | 1,390 | 1,330 | 1,340 | -46 | -3.3% | 8,900 |
| 2019/12/27 | 1,408 | 1,409 | 1,381 | 1,386 | -51 | -3.5% | 23,500 |
| 2019/12/26 | 1,434 | 1,449 | 1,432 | 1,437 | +13 | +0.9% | 37,400 |
| 2019/12/25 | 1,421 | 1,428 | 1,421 | 1,424 | +2 | +0.1% | 8,000 |
| 2019/12/24 | 1,417 | 1,423 | 1,416 | 1,422 | +8 | +0.6% | 5,100 |
| 2019/12/23 | 1,419 | 1,420 | 1,406 | 1,414 | -5 | -0.4% | 6,400 |
| 2019/12/20 | 1,408 | 1,420 | 1,406 | 1,419 | +12 | +0.9% | 2,800 |
| 2019/12/19 | 1,419 | 1,420 | 1,407 | 1,407 | -13 | -0.9% | 21,200 |
| 2019/12/18 | 1,414 | 1,420 | 1,413 | 1,420 | +6 | +0.4% | 5,300 |
1151～
1200
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 | 115,700円 | +9.5% | +11.1% | 2.42% | 18.53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 | 78,100円 | +11.0% | +11.0% | 0.00% | 10.40倍 | 2.76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 | 23,400円 | +16.6% | - | 0.00% | 18.93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
