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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,141 | 1,143 | 1,133 | 1,133 | ±0 | ±0% | 2,400 |
| 2024/11/01 | 1,132 | 1,138 | 1,132 | 1,133 | -3 | -0.3% | 2,300 |
| 2024/10/31 | 1,120 | 1,138 | 1,115 | 1,136 | +22 | +2% | 6,400 |
| 2024/10/30 | 1,140 | 1,148 | 1,114 | 1,114 | -33 | -2.9% | 32,500 |
| 2024/10/29 | 1,135 | 1,149 | 1,135 | 1,147 | +8 | +0.7% | 2,100 |
| 2024/10/28 | 1,130 | 1,144 | 1,130 | 1,139 | +9 | +0.8% | 3,800 |
| 2024/10/25 | 1,139 | 1,145 | 1,130 | 1,130 | -6 | -0.5% | 3,300 |
| 2024/10/24 | 1,136 | 1,147 | 1,136 | 1,136 | -2 | -0.2% | 3,100 |
| 2024/10/23 | 1,152 | 1,152 | 1,138 | 1,138 | -15 | -1.3% | 3,300 |
| 2024/10/22 | 1,170 | 1,174 | 1,145 | 1,153 | -17 | -1.5% | 6,100 |
| 2024/10/21 | 1,174 | 1,174 | 1,165 | 1,170 | +2 | +0.2% | 1,300 |
| 2024/10/18 | 1,173 | 1,175 | 1,167 | 1,168 | -5 | -0.4% | 1,400 |
| 2024/10/17 | 1,166 | 1,179 | 1,166 | 1,173 | +9 | +0.8% | 400 |
| 2024/10/16 | 1,160 | 1,179 | 1,158 | 1,164 | +4 | +0.3% | 1,100 |
| 2024/10/15 | 1,167 | 1,169 | 1,160 | 1,160 | -7 | -0.6% | 3,100 |
| 2024/10/11 | 1,190 | 1,190 | 1,166 | 1,167 | -15 | -1.3% | 4,500 |
| 2024/10/10 | 1,189 | 1,191 | 1,180 | 1,182 | -7 | -0.6% | 1,100 |
| 2024/10/09 | 1,194 | 1,194 | 1,183 | 1,189 | +3 | +0.3% | 2,000 |
| 2024/10/08 | 1,181 | 1,187 | 1,178 | 1,186 | +5 | +0.4% | 2,300 |
| 2024/10/07 | 1,179 | 1,181 | 1,176 | 1,181 | +3 | +0.3% | 1,800 |
| 2024/10/04 | 1,170 | 1,178 | 1,170 | 1,178 | +8 | +0.7% | 1,700 |
| 2024/10/03 | 1,172 | 1,172 | 1,169 | 1,170 | +1 | +0.1% | 700 |
| 2024/10/02 | 1,167 | 1,170 | 1,167 | 1,169 | -4 | -0.3% | 900 |
| 2024/10/01 | 1,168 | 1,175 | 1,168 | 1,173 | +17 | +1.5% | 1,700 |
| 2024/09/30 | 1,150 | 1,166 | 1,150 | 1,156 | -14 | -1.2% | 5,100 |
| 2024/09/27 | 1,160 | 1,172 | 1,158 | 1,170 | +12 | +1% | 3,900 |
| 2024/09/26 | 1,159 | 1,159 | 1,155 | 1,158 | +1 | +0.1% | 2,900 |
| 2024/09/25 | 1,162 | 1,162 | 1,151 | 1,157 | +12 | +1% | 5,600 |
| 2024/09/24 | 1,133 | 1,145 | 1,133 | 1,145 | +21 | +1.9% | 3,000 |
| 2024/09/20 | 1,130 | 1,130 | 1,124 | 1,124 | -4 | -0.4% | 1,000 |
| 2024/09/19 | 1,120 | 1,128 | 1,120 | 1,128 | +11 | +1% | 400 |
| 2024/09/18 | 1,125 | 1,130 | 1,117 | 1,117 | -5 | -0.4% | 900 |
| 2024/09/17 | 1,120 | 1,125 | 1,112 | 1,122 | +3 | +0.3% | 1,400 |
| 2024/09/13 | 1,119 | 1,119 | 1,110 | 1,119 | +1 | +0.1% | 1,000 |
| 2024/09/12 | 1,120 | 1,120 | 1,111 | 1,118 | +4 | +0.4% | 1,000 |
| 2024/09/11 | 1,137 | 1,137 | 1,113 | 1,114 | -18 | -1.6% | 1,800 |
| 2024/09/10 | 1,129 | 1,140 | 1,125 | 1,132 | +5 | +0.4% | 800 |
| 2024/09/09 | 1,111 | 1,133 | 1,111 | 1,127 | -3 | -0.3% | 3,200 |
| 2024/09/06 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 700 |
| 2024/09/05 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,100 |
| 2024/09/04 | 1,133 | 1,138 | 1,130 | 1,130 | -4 | -0.4% | 2,100 |
| 2024/09/03 | 1,141 | 1,141 | 1,133 | 1,134 | -5 | -0.4% | 1,500 |
| 2024/09/02 | 1,138 | 1,141 | 1,136 | 1,139 | -1 | -0.1% | 1,300 |
| 2024/08/30 | 1,140 | 1,140 | 1,140 | 1,140 | +7 | +0.6% | 400 |
| 2024/08/29 | 1,141 | 1,141 | 1,133 | 1,133 | -2 | -0.2% | 1,200 |
| 2024/08/28 | 1,130 | 1,135 | 1,130 | 1,135 | +5 | +0.4% | 1,400 |
| 2024/08/27 | 1,130 | 1,134 | 1,128 | 1,130 | -9 | -0.8% | 2,400 |
| 2024/08/26 | 1,126 | 1,142 | 1,126 | 1,139 | +13 | +1.2% | 2,100 |
| 2024/08/23 | 1,140 | 1,140 | 1,126 | 1,126 | -11 | -1% | 2,800 |
| 2024/08/22 | 1,137 | 1,138 | 1,134 | 1,137 | +4 | +0.4% | 1,000 |
101～
150
件表示中 / 1964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 | 107,300円 | +3.9% | +3.4% | 2.98% | 12.25倍 | 0.86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 |
| 翻訳センター | 179,400円 | +7.1% | +15.1% | 4.18% | 8.35倍 | 0.95倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| レ イ | 40,900円 | +4.3% | -40.1% | 3.67% | 10.61倍 | 0.87倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ピアズ | 57,200円 | +9.5% | +19.5% | 2.62% | 15.29倍 | 1.83倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| ケア２１ | 38,500円 | +5.7% | - | 4.42% | 52.03倍 | 1.10倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
