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 |
|---|---|---|---|---|---|---|---|
| 2019/10/03 | 1,263 | 1,266 | 1,252 | 1,266 | +2 | +0.2% | 2,000 |
| 2019/10/02 | 1,250 | 1,268 | 1,250 | 1,264 | +4 | +0.3% | 1,600 |
| 2019/10/01 | 1,259 | 1,265 | 1,256 | 1,260 | ±0 | ±0% | 1,400 |
| 2019/09/30 | 1,257 | 1,262 | 1,247 | 1,260 | +8 | +0.6% | 2,700 |
| 2019/09/27 | 1,263 | 1,263 | 1,247 | 1,252 | -11 | -0.9% | 3,400 |
| 2019/09/26 | 1,253 | 1,263 | 1,252 | 1,263 | +8 | +0.6% | 4,800 |
| 2019/09/25 | 1,266 | 1,266 | 1,250 | 1,255 | -4 | -0.3% | 8,300 |
| 2019/09/24 | 1,249 | 1,259 | 1,247 | 1,259 | +12 | +1% | 3,400 |
| 2019/09/20 | 1,250 | 1,254 | 1,247 | 1,247 | -3 | -0.2% | 3,100 |
| 2019/09/19 | 1,251 | 1,256 | 1,249 | 1,250 | +2 | +0.2% | 4,400 |
| 2019/09/18 | 1,251 | 1,256 | 1,246 | 1,248 | -2 | -0.2% | 3,100 |
| 2019/09/17 | 1,250 | 1,262 | 1,250 | 1,250 | ±0 | ±0% | 5,500 |
| 2019/09/13 | 1,246 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 7,100 |
| 2019/09/12 | 1,235 | 1,247 | 1,235 | 1,245 | +10 | +0.8% | 5,300 |
| 2019/09/11 | 1,232 | 1,235 | 1,231 | 1,235 | +5 | +0.4% | 2,900 |
| 2019/09/10 | 1,230 | 1,232 | 1,228 | 1,230 | ±0 | ±0% | 1,700 |
| 2019/09/09 | 1,232 | 1,232 | 1,226 | 1,230 | +8 | +0.7% | 1,800 |
| 2019/09/06 | 1,230 | 1,230 | 1,222 | 1,222 | -7 | -0.6% | 2,700 |
| 2019/09/05 | 1,227 | 1,230 | 1,224 | 1,229 | +2 | +0.2% | 2,900 |
| 2019/09/04 | 1,225 | 1,228 | 1,209 | 1,227 | +5 | +0.4% | 4,400 |
| 2019/09/03 | 1,193 | 1,226 | 1,193 | 1,222 | +30 | +2.5% | 6,300 |
| 2019/09/02 | 1,189 | 1,192 | 1,187 | 1,192 | +8 | +0.7% | 900 |
| 2019/08/30 | 1,186 | 1,192 | 1,178 | 1,184 | +1 | +0.1% | 1,900 |
| 2019/08/29 | 1,196 | 1,196 | 1,183 | 1,183 | -8 | -0.7% | 1,700 |
| 2019/08/28 | 1,196 | 1,196 | 1,181 | 1,191 | ±0 | ±0% | 2,500 |
| 2019/08/27 | 1,192 | 1,193 | 1,185 | 1,191 | +5 | +0.4% | 1,500 |
| 2019/08/26 | 1,192 | 1,192 | 1,183 | 1,186 | -1 | -0.1% | 2,800 |
| 2019/08/23 | 1,191 | 1,191 | 1,180 | 1,187 | +2 | +0.2% | 3,500 |
| 2019/08/22 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 1,000 |
| 2019/08/21 | 1,180 | 1,186 | 1,180 | 1,180 | -6 | -0.5% | 700 |
| 2019/08/20 | 1,180 | 1,186 | 1,174 | 1,186 | +15 | +1.3% | 1,100 |
| 2019/08/19 | 1,168 | 1,180 | 1,168 | 1,171 | +12 | +1% | 1,400 |
| 2019/08/16 | 1,179 | 1,182 | 1,155 | 1,159 | -20 | -1.7% | 3,100 |
| 2019/08/15 | 1,185 | 1,185 | 1,173 | 1,179 | -12 | -1% | 1,300 |
| 2019/08/14 | 1,183 | 1,191 | 1,180 | 1,191 | +9 | +0.8% | 3,000 |
| 2019/08/13 | 1,173 | 1,183 | 1,173 | 1,182 | -1 | -0.1% | 1,500 |
| 2019/08/09 | 1,196 | 1,196 | 1,181 | 1,183 | +7 | +0.6% | 1,600 |
| 2019/08/08 | 1,195 | 1,199 | 1,176 | 1,176 | -27 | -2.2% | 5,600 |
| 2019/08/07 | 1,143 | 1,215 | 1,119 | 1,203 | +69 | +6.1% | 23,900 |
| 2019/08/06 | 1,120 | 1,149 | 1,109 | 1,134 | -8 | -0.7% | 5,200 |
| 2019/08/05 | 1,150 | 1,158 | 1,138 | 1,142 | -4 | -0.3% | 2,200 |
| 2019/08/02 | 1,140 | 1,153 | 1,133 | 1,146 | -6 | -0.5% | 1,800 |
| 2019/08/01 | 1,150 | 1,162 | 1,137 | 1,152 | +1 | +0.1% | 3,600 |
| 2019/07/31 | 1,157 | 1,157 | 1,151 | 1,151 | -17 | -1.5% | 800 |
| 2019/07/30 | 1,151 | 1,168 | 1,151 | 1,168 | +6 | +0.5% | 1,900 |
| 2019/07/29 | 1,160 | 1,162 | 1,160 | 1,162 | +9 | +0.8% | 700 |
| 2019/07/26 | 1,150 | 1,156 | 1,148 | 1,153 | -1 | -0.1% | 1,600 |
| 2019/07/25 | 1,157 | 1,157 | 1,152 | 1,154 | +23 | +2% | 2,700 |
| 2019/07/24 | 1,122 | 1,144 | 1,122 | 1,131 | -9 | -0.8% | 3,000 |
| 2019/07/23 | 1,144 | 1,145 | 1,121 | 1,140 | +5 | +0.4% | 2,400 |
1251～
1300
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
