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 |
|---|---|---|---|---|---|---|---|
| 2019/12/17 | 1,414 | 1,414 | 1,411 | 1,414 | ±0 | ±0% | 3,900 |
| 2019/12/16 | 1,401 | 1,415 | 1,401 | 1,414 | +14 | +1% | 2,400 |
| 2019/12/13 | 1,412 | 1,415 | 1,400 | 1,400 | -13 | -0.9% | 6,900 |
| 2019/12/12 | 1,411 | 1,413 | 1,407 | 1,413 | +2 | +0.1% | 5,800 |
| 2019/12/11 | 1,413 | 1,413 | 1,400 | 1,411 | -2 | -0.1% | 4,700 |
| 2019/12/10 | 1,413 | 1,413 | 1,405 | 1,413 | +3 | +0.2% | 4,600 |
| 2019/12/09 | 1,405 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 4,600 |
| 2019/12/06 | 1,400 | 1,402 | 1,396 | 1,400 | -1 | -0.1% | 3,300 |
| 2019/12/05 | 1,395 | 1,405 | 1,393 | 1,401 | +6 | +0.4% | 2,600 |
| 2019/12/04 | 1,400 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 2,300 |
| 2019/12/03 | 1,396 | 1,400 | 1,389 | 1,400 | +5 | +0.4% | 3,100 |
| 2019/12/02 | 1,383 | 1,399 | 1,383 | 1,395 | +14 | +1% | 4,700 |
| 2019/11/29 | 1,394 | 1,394 | 1,381 | 1,381 | -4 | -0.3% | 2,000 |
| 2019/11/28 | 1,383 | 1,387 | 1,377 | 1,385 | +2 | +0.1% | 3,800 |
| 2019/11/27 | 1,388 | 1,389 | 1,383 | 1,383 | -2 | -0.1% | 2,100 |
| 2019/11/26 | 1,398 | 1,398 | 1,385 | 1,385 | -13 | -0.9% | 2,700 |
| 2019/11/25 | 1,410 | 1,410 | 1,397 | 1,398 | -7 | -0.5% | 2,900 |
| 2019/11/22 | 1,406 | 1,410 | 1,393 | 1,405 | +7 | +0.5% | 3,100 |
| 2019/11/21 | 1,402 | 1,402 | 1,377 | 1,398 | -4 | -0.3% | 2,000 |
| 2019/11/20 | 1,413 | 1,414 | 1,360 | 1,402 | -5 | -0.4% | 7,200 |
| 2019/11/19 | 1,386 | 1,419 | 1,386 | 1,407 | +21 | +1.5% | 8,700 |
| 2019/11/18 | 1,387 | 1,387 | 1,379 | 1,386 | -1 | -0.1% | 1,000 |
| 2019/11/15 | 1,376 | 1,387 | 1,374 | 1,387 | ±0 | ±0% | 1,700 |
| 2019/11/14 | 1,390 | 1,391 | 1,387 | 1,387 | +1 | +0.1% | 2,300 |
| 2019/11/13 | 1,400 | 1,400 | 1,386 | 1,386 | -16 | -1.1% | 1,400 |
| 2019/11/12 | 1,394 | 1,410 | 1,387 | 1,402 | +8 | +0.6% | 3,100 |
| 2019/11/11 | 1,389 | 1,398 | 1,383 | 1,394 | +6 | +0.4% | 4,200 |
| 2019/11/08 | 1,372 | 1,388 | 1,372 | 1,388 | -4 | -0.3% | 7,300 |
| 2019/11/07 | 1,380 | 1,467 | 1,370 | 1,392 | +12 | +0.9% | 20,800 |
| 2019/11/06 | 1,356 | 1,380 | 1,342 | 1,380 | +15 | +1.1% | 3,400 |
| 2019/11/05 | 1,364 | 1,369 | 1,358 | 1,365 | +1 | +0.1% | 3,400 |
| 2019/11/01 | 1,341 | 1,373 | 1,338 | 1,364 | +1 | +0.1% | 4,200 |
| 2019/10/31 | 1,385 | 1,388 | 1,353 | 1,363 | -51 | -3.6% | 7,600 |
| 2019/10/30 | 1,319 | 1,414 | 1,307 | 1,414 | +95 | +7.2% | 20,800 |
| 2019/10/29 | 1,298 | 1,319 | 1,298 | 1,319 | +22 | +1.7% | 7,300 |
| 2019/10/28 | 1,299 | 1,299 | 1,297 | 1,297 | -2 | -0.2% | 800 |
| 2019/10/25 | 1,297 | 1,299 | 1,294 | 1,299 | +13 | +1% | 11,200 |
| 2019/10/24 | 1,279 | 1,286 | 1,279 | 1,286 | +3 | +0.2% | 2,200 |
| 2019/10/23 | 1,276 | 1,283 | 1,276 | 1,283 | +6 | +0.5% | 1,500 |
| 2019/10/21 | 1,275 | 1,279 | 1,275 | 1,277 | -1 | -0.1% | 1,600 |
| 2019/10/18 | 1,282 | 1,290 | 1,275 | 1,278 | -8 | -0.6% | 1,800 |
| 2019/10/17 | 1,273 | 1,290 | 1,273 | 1,286 | +6 | +0.5% | 1,700 |
| 2019/10/16 | 1,294 | 1,294 | 1,270 | 1,280 | -8 | -0.6% | 3,500 |
| 2019/10/15 | 1,290 | 1,290 | 1,272 | 1,288 | +7 | +0.5% | 3,200 |
| 2019/10/11 | 1,289 | 1,295 | 1,281 | 1,281 | -8 | -0.6% | 1,900 |
| 2019/10/10 | 1,297 | 1,297 | 1,282 | 1,289 | -8 | -0.6% | 1,400 |
| 2019/10/09 | 1,292 | 1,297 | 1,286 | 1,297 | +5 | +0.4% | 1,500 |
| 2019/10/08 | 1,298 | 1,298 | 1,292 | 1,292 | -6 | -0.5% | 1,100 |
| 2019/10/07 | 1,299 | 1,299 | 1,277 | 1,298 | +29 | +2.3% | 6,600 |
| 2019/10/04 | 1,266 | 1,269 | 1,263 | 1,269 | +3 | +0.2% | 1,000 |
1201～
1250
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
