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 |
|---|---|---|---|---|---|---|---|
| 2019/07/22 | 1,150 | 1,150 | 1,113 | 1,135 | +3 | +0.3% | 3,900 |
| 2019/07/19 | 1,100 | 1,142 | 1,086 | 1,132 | +4 | +0.4% | 4,200 |
| 2019/07/18 | 1,152 | 1,152 | 1,128 | 1,128 | -22 | -1.9% | 3,000 |
| 2019/07/17 | 1,157 | 1,159 | 1,145 | 1,150 | -7 | -0.6% | 1,800 |
| 2019/07/16 | 1,131 | 1,157 | 1,131 | 1,157 | -8 | -0.7% | 1,100 |
| 2019/07/12 | 1,174 | 1,174 | 1,162 | 1,165 | -7 | -0.6% | 1,700 |
| 2019/07/11 | 1,170 | 1,172 | 1,167 | 1,172 | -4 | -0.3% | 1,000 |
| 2019/07/10 | 1,161 | 1,187 | 1,161 | 1,176 | +9 | +0.8% | 1,400 |
| 2019/07/09 | 1,160 | 1,167 | 1,155 | 1,167 | +7 | +0.6% | 2,000 |
| 2019/07/08 | 1,172 | 1,172 | 1,152 | 1,160 | -12 | -1% | 1,600 |
| 2019/07/05 | 1,188 | 1,188 | 1,172 | 1,172 | -8 | -0.7% | 5,400 |
| 2019/07/04 | 1,174 | 1,206 | 1,165 | 1,180 | +10 | +0.9% | 9,100 |
| 2019/07/03 | 1,159 | 1,170 | 1,159 | 1,170 | +12 | +1% | 1,500 |
| 2019/07/02 | 1,160 | 1,170 | 1,154 | 1,158 | -2 | -0.2% | 2,600 |
| 2019/07/01 | 1,148 | 1,165 | 1,148 | 1,160 | +15 | +1.3% | 1,300 |
| 2019/06/28 | 1,154 | 1,167 | 1,145 | 1,145 | -15 | -1.3% | 1,500 |
| 2019/06/27 | 1,142 | 1,160 | 1,142 | 1,160 | +21 | +1.8% | 15,800 |
| 2019/06/26 | 1,140 | 1,154 | 1,139 | 1,139 | -11 | -1% | 2,000 |
| 2019/06/25 | 1,183 | 1,183 | 1,150 | 1,150 | -6 | -0.5% | 2,600 |
| 2019/06/24 | 1,138 | 1,156 | 1,138 | 1,156 | +4 | +0.3% | 1,200 |
| 2019/06/21 | 1,148 | 1,160 | 1,148 | 1,152 | -5 | -0.4% | 1,200 |
| 2019/06/20 | 1,164 | 1,164 | 1,152 | 1,157 | -1 | -0.1% | 1,700 |
| 2019/06/19 | 1,164 | 1,164 | 1,146 | 1,158 | +4 | +0.3% | 2,300 |
| 2019/06/18 | 1,159 | 1,168 | 1,150 | 1,154 | -14 | -1.2% | 2,000 |
| 2019/06/17 | 1,166 | 1,169 | 1,163 | 1,168 | +5 | +0.4% | 1,100 |
| 2019/06/14 | 1,174 | 1,174 | 1,160 | 1,163 | -12 | -1% | 1,800 |
| 2019/06/13 | 1,157 | 1,175 | 1,154 | 1,175 | +13 | +1.1% | 2,400 |
| 2019/06/12 | 1,161 | 1,170 | 1,155 | 1,162 | -4 | -0.3% | 1,200 |
| 2019/06/11 | 1,171 | 1,171 | 1,156 | 1,166 | -6 | -0.5% | 2,100 |
| 2019/06/10 | 1,177 | 1,177 | 1,147 | 1,172 | +15 | +1.3% | 900 |
| 2019/06/07 | 1,160 | 1,171 | 1,154 | 1,157 | -4 | -0.3% | 1,700 |
| 2019/06/06 | 1,168 | 1,176 | 1,161 | 1,161 | -8 | -0.7% | 1,400 |
| 2019/06/05 | 1,181 | 1,181 | 1,169 | 1,169 | -10 | -0.8% | 1,800 |
| 2019/06/04 | 1,158 | 1,179 | 1,158 | 1,179 | -5 | -0.4% | 1,400 |
| 2019/06/03 | 1,149 | 1,184 | 1,149 | 1,184 | +21 | +1.8% | 2,400 |
| 2019/05/31 | 1,160 | 1,170 | 1,155 | 1,163 | -3 | -0.3% | 1,000 |
| 2019/05/30 | 1,177 | 1,177 | 1,141 | 1,166 | -12 | -1% | 1,700 |
| 2019/05/29 | 1,170 | 1,178 | 1,153 | 1,178 | -4 | -0.3% | 1,800 |
| 2019/05/28 | 1,160 | 1,188 | 1,160 | 1,182 | +26 | +2.2% | 3,500 |
| 2019/05/27 | 1,148 | 1,156 | 1,141 | 1,156 | +8 | +0.7% | 1,800 |
| 2019/05/24 | 1,161 | 1,161 | 1,138 | 1,148 | +17 | +1.5% | 6,400 |
| 2019/05/23 | 1,138 | 1,141 | 1,131 | 1,131 | +2 | +0.2% | 1,100 |
| 2019/05/22 | 1,124 | 1,154 | 1,124 | 1,129 | ±0 | ±0% | 1,300 |
| 2019/05/21 | 1,166 | 1,167 | 1,129 | 1,129 | -37 | -3.2% | 2,100 |
| 2019/05/20 | 1,185 | 1,185 | 1,151 | 1,166 | -20 | -1.7% | 3,300 |
| 2019/05/17 | 1,179 | 1,186 | 1,163 | 1,186 | +12 | +1% | 3,200 |
| 2019/05/16 | 1,171 | 1,187 | 1,152 | 1,174 | +3 | +0.3% | 4,600 |
| 2019/05/15 | 1,163 | 1,174 | 1,157 | 1,171 | +8 | +0.7% | 2,600 |
| 2019/05/14 | 1,175 | 1,175 | 1,055 | 1,163 | -44 | -3.6% | 8,300 |
| 2019/05/13 | 1,217 | 1,218 | 1,189 | 1,207 | +24 | +2% | 14,900 |
1301～
1350
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 | 23,900円 | +16.6% | - | 0.00% | 19.33倍 | 0.66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
