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 |
---|---|---|---|---|---|---|---|
2018/09/19 | 1,219 | 1,222 | 1,211 | 1,219 | +15 | +1.2% | 7,200 |
2018/09/18 | 1,205 | 1,211 | 1,199 | 1,204 | +6 | +0.5% | 8,600 |
2018/09/14 | 1,189 | 1,209 | 1,189 | 1,198 | +10 | +0.8% | 7,200 |
2018/09/13 | 1,194 | 1,217 | 1,174 | 1,188 | -9 | -0.8% | 12,700 |
2018/09/12 | 1,232 | 1,232 | 1,185 | 1,197 | -33 | -2.7% | 10,300 |
2018/09/11 | 1,232 | 1,237 | 1,221 | 1,230 | +1 | +0.1% | 5,500 |
2018/09/10 | 1,227 | 1,244 | 1,226 | 1,229 | +3 | +0.2% | 6,700 |
2018/09/07 | 1,228 | 1,235 | 1,225 | 1,226 | -15 | -1.2% | 5,800 |
2018/09/06 | 1,240 | 1,241 | 1,227 | 1,241 | +10 | +0.8% | 11,000 |
2018/09/05 | 1,221 | 1,231 | 1,221 | 1,231 | +8 | +0.7% | 5,300 |
2018/09/04 | 1,235 | 1,235 | 1,220 | 1,223 | -6 | -0.5% | 9,300 |
2018/09/03 | 1,230 | 1,230 | 1,210 | 1,229 | +30 | +2.5% | 8,300 |
2018/08/31 | 1,181 | 1,200 | 1,181 | 1,199 | +4 | +0.3% | 7,000 |
2018/08/30 | 1,195 | 1,195 | 1,185 | 1,195 | +23 | +2% | 7,100 |
2018/08/29 | 1,161 | 1,188 | 1,161 | 1,172 | +19 | +1.6% | 6,700 |
2018/08/28 | 1,180 | 1,186 | 1,153 | 1,153 | -44 | -3.7% | 12,900 |
2018/08/27 | 1,181 | 1,200 | 1,180 | 1,197 | +19 | +1.6% | 5,700 |
2018/08/24 | 1,172 | 1,178 | 1,172 | 1,178 | +9 | +0.8% | 5,200 |
2018/08/23 | 1,150 | 1,170 | 1,150 | 1,169 | +20 | +1.7% | 4,500 |
2018/08/22 | 1,131 | 1,150 | 1,130 | 1,149 | +17 | +1.5% | 4,800 |
2018/08/21 | 1,132 | 1,136 | 1,126 | 1,132 | -1 | -0.1% | 6,400 |
2018/08/20 | 1,138 | 1,138 | 1,126 | 1,133 | +3 | +0.3% | 3,100 |
2018/08/17 | 1,130 | 1,134 | 1,129 | 1,130 | +2 | +0.2% | 2,300 |
2018/08/16 | 1,138 | 1,139 | 1,125 | 1,128 | -20 | -1.7% | 6,400 |
2018/08/15 | 1,150 | 1,159 | 1,132 | 1,148 | +10 | +0.9% | 8,200 |
2018/08/14 | 1,122 | 1,138 | 1,122 | 1,138 | +16 | +1.4% | 4,800 |
2018/08/13 | 1,131 | 1,134 | 1,096 | 1,122 | -31 | -2.7% | 22,800 |
2018/08/10 | 1,176 | 1,186 | 1,150 | 1,153 | -23 | -2% | 15,300 |
2018/08/09 | 1,239 | 1,297 | 1,160 | 1,176 | -55 | -4.5% | 64,900 |
2018/08/08 | 1,225 | 1,246 | 1,213 | 1,231 | +4 | +0.3% | 13,600 |
2018/08/07 | 1,226 | 1,227 | 1,200 | 1,227 | +1 | +0.1% | 9,300 |
2018/08/06 | 1,236 | 1,237 | 1,219 | 1,226 | -7 | -0.6% | 9,900 |
2018/08/03 | 1,230 | 1,238 | 1,221 | 1,233 | +3 | +0.2% | 8,200 |
2018/08/02 | 1,246 | 1,246 | 1,225 | 1,230 | +6 | +0.5% | 10,500 |
2018/08/01 | 1,239 | 1,239 | 1,222 | 1,224 | -15 | -1.2% | 7,900 |
2018/07/31 | 1,206 | 1,243 | 1,204 | 1,239 | +33 | +2.7% | 13,100 |
2018/07/30 | 1,185 | 1,206 | 1,183 | 1,206 | +21 | +1.8% | 6,200 |
2018/07/27 | 1,185 | 1,186 | 1,178 | 1,185 | +4 | +0.3% | 2,300 |
2018/07/26 | 1,184 | 1,186 | 1,180 | 1,181 | -3 | -0.3% | 3,500 |
2018/07/25 | 1,173 | 1,190 | 1,173 | 1,184 | +23 | +2% | 6,300 |
2018/07/24 | 1,152 | 1,166 | 1,152 | 1,161 | +9 | +0.8% | 2,200 |
2018/07/23 | 1,159 | 1,164 | 1,152 | 1,152 | -3 | -0.3% | 3,100 |
2018/07/20 | 1,168 | 1,170 | 1,150 | 1,155 | -14 | -1.2% | 3,200 |
2018/07/19 | 1,152 | 1,169 | 1,152 | 1,169 | +18 | +1.6% | 3,500 |
2018/07/18 | 1,134 | 1,159 | 1,129 | 1,151 | +17 | +1.5% | 8,100 |
2018/07/17 | 1,117 | 1,142 | 1,115 | 1,134 | +17 | +1.5% | 5,800 |
2018/07/13 | 1,119 | 1,129 | 1,104 | 1,117 | -2 | -0.2% | 10,400 |
2018/07/12 | 1,123 | 1,132 | 1,105 | 1,119 | -4 | -0.4% | 10,800 |
2018/07/11 | 1,130 | 1,133 | 1,120 | 1,123 | -13 | -1.1% | 5,400 |
2018/07/10 | 1,145 | 1,145 | 1,132 | 1,136 | +2 | +0.2% | 3,700 |
1501~
1550
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 | 116,300円 | +9.5% | +11.1% | 2.41% | 18.63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 | 79,000円 | +11.0% | +11.0% | 0.00% | 10.52倍 | 2.79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 | 24,500円 | +16.6% | - | 0.00% | 19.82倍 | 0.68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 | 90,700円 | +3.2% | +5.7% | 3.31% | 6.91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