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 |
---|---|---|---|---|---|---|---|
2018/02/13 | 1,461 | 1,487 | 1,351 | 1,394 | -17 | -1.2% | 25,000 |
2018/02/09 | 1,338 | 1,446 | 1,300 | 1,411 | -77 | -5.2% | 31,700 |
2018/02/08 | 1,404 | 1,504 | 1,404 | 1,488 | +95 | +6.8% | 39,700 |
2018/02/07 | 1,469 | 1,497 | 1,389 | 1,393 | +14 | +1% | 25,600 |
2018/02/06 | 1,343 | 1,430 | 1,251 | 1,379 | -164 | -10.6% | 95,900 |
2018/02/05 | 1,541 | 1,559 | 1,517 | 1,543 | -44 | -2.8% | 30,000 |
2018/02/02 | 1,610 | 1,617 | 1,565 | 1,587 | -23 | -1.4% | 30,400 |
2018/02/01 | 1,595 | 1,625 | 1,580 | 1,610 | +36 | +2.3% | 48,700 |
2018/01/31 | 1,511 | 1,590 | 1,511 | 1,574 | +50 | +3.3% | 19,900 |
2018/01/30 | 1,505 | 1,538 | 1,503 | 1,524 | +1 | +0.1% | 20,700 |
2018/01/29 | 1,550 | 1,550 | 1,520 | 1,523 | -49 | -3.1% | 25,700 |
2018/01/26 | 1,625 | 1,628 | 1,567 | 1,572 | -55 | -3.4% | 23,000 |
2018/01/25 | 1,623 | 1,656 | 1,623 | 1,627 | -8 | -0.5% | 20,100 |
2018/01/24 | 1,645 | 1,660 | 1,625 | 1,635 | +5 | +0.3% | 22,700 |
2018/01/23 | 1,649 | 1,649 | 1,612 | 1,630 | +30 | +1.9% | 15,900 |
2018/01/22 | 1,567 | 1,624 | 1,567 | 1,600 | +56 | +3.6% | 37,100 |
2018/01/19 | 1,524 | 1,572 | 1,515 | 1,544 | +9 | +0.6% | 21,000 |
2018/01/18 | 1,509 | 1,570 | 1,509 | 1,535 | +15 | +1% | 34,900 |
2018/01/17 | 1,565 | 1,568 | 1,495 | 1,520 | -45 | -2.9% | 30,600 |
2018/01/16 | 1,615 | 1,675 | 1,512 | 1,565 | -31 | -1.9% | 63,600 |
2018/01/15 | 1,501 | 1,615 | 1,500 | 1,596 | +89 | +5.9% | 42,600 |
2018/01/12 | 1,493 | 1,534 | 1,471 | 1,507 | +42 | +2.9% | 31,800 |
2018/01/11 | 1,437 | 1,500 | 1,430 | 1,465 | +16 | +1.1% | 51,900 |
2018/01/10 | 1,380 | 1,523 | 1,380 | 1,449 | +67 | +4.8% | 97,300 |
2018/01/09 | 1,278 | 1,382 | 1,270 | 1,382 | +117 | +9.2% | 39,100 |
2018/01/05 | 1,260 | 1,284 | 1,251 | 1,265 | +8 | +0.6% | 14,200 |
2018/01/04 | 1,246 | 1,262 | 1,246 | 1,257 | +11 | +0.9% | 11,500 |
2017/12/29 | 1,269 | 1,269 | 1,238 | 1,246 | -14 | -1.1% | 10,700 |
2017/12/28 | 1,279 | 1,279 | 1,260 | 1,260 | -19 | -1.5% | 8,600 |
2017/12/27 | 1,270 | 1,290 | 1,262 | 1,279 | +21 | +1.7% | 19,000 |
2017/12/26 | 1,279 | 1,279 | 1,243 | 1,258 | -22 | -1.7% | 19,400 |
2017/12/25 | 1,229 | 1,304 | 1,227 | 1,280 | +66 | +5.4% | 40,900 |
2017/12/22 | 1,194 | 1,215 | 1,194 | 1,214 | +21 | +1.8% | 17,300 |
2017/12/21 | 1,189 | 1,195 | 1,179 | 1,193 | +3 | +0.3% | 16,200 |
2017/12/20 | 1,185 | 1,195 | 1,181 | 1,190 | +21 | +1.8% | 21,400 |
2017/12/19 | 1,152 | 1,185 | 1,150 | 1,169 | +19 | +1.7% | 17,200 |
2017/12/18 | 1,153 | 1,164 | 1,140 | 1,150 | -6 | -0.5% | 20,600 |
2017/12/15 | 1,133 | 1,175 | 1,125 | 1,156 | +23 | +2% | 26,600 |
2017/12/14 | 1,130 | 1,135 | 1,123 | 1,133 | +3 | +0.3% | 14,300 |
2017/12/13 | 1,129 | 1,154 | 1,120 | 1,130 | +10 | +0.9% | 43,400 |
2017/12/12 | 1,110 | 1,125 | 1,098 | 1,120 | +40 | +3.7% | 74,200 |
2017/12/11 | 1,050 | 1,080 | 1,039 | 1,080 | +43 | +4.1% | 22,700 |
2017/12/08 | 1,040 | 1,040 | 1,034 | 1,037 | +2 | +0.2% | 5,700 |
2017/12/07 | 1,030 | 1,042 | 1,028 | 1,035 | +8 | +0.8% | 5,600 |
2017/12/06 | 1,040 | 1,040 | 1,027 | 1,027 | -7 | -0.7% | 8,600 |
2017/12/05 | 1,042 | 1,042 | 1,031 | 1,034 | -1 | -0.1% | 6,100 |
2017/12/04 | 1,035 | 1,046 | 1,031 | 1,035 | +5 | +0.5% | 11,000 |
2017/12/01 | 1,025 | 1,031 | 1,025 | 1,030 | -2 | -0.2% | 5,800 |
2017/11/30 | 1,020 | 1,034 | 1,020 | 1,032 | -7 | -0.7% | 25,100 |
2017/11/29 | 1,040 | 1,040 | 1,030 | 1,039 | -1 | -0.1% | 9,800 |
1651~
1700
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