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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 1,036 | 1,038 | 1,027 | 1,036 | +11 | +1.1% | 3,500 |
| 2017/11/16 | 1,007 | 1,038 | 1,003 | 1,025 | +17 | +1.7% | 10,300 |
| 2017/11/15 | 1,038 | 1,038 | 1,008 | 1,008 | -33 | -3.2% | 16,300 |
| 2017/11/14 | 1,060 | 1,060 | 1,039 | 1,041 | -16 | -1.5% | 13,900 |
| 2017/11/13 | 1,058 | 1,063 | 1,050 | 1,057 | +1 | +0.1% | 8,400 |
| 2017/11/10 | 1,050 | 1,060 | 1,046 | 1,056 | +5 | +0.5% | 7,600 |
| 2017/11/09 | 1,058 | 1,062 | 1,050 | 1,051 | -7 | -0.7% | 16,600 |
| 2017/11/08 | 1,054 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 10,200 |
| 2017/11/07 | 1,054 | 1,055 | 1,047 | 1,050 | +5 | +0.5% | 6,100 |
| 2017/11/06 | 1,042 | 1,051 | 1,042 | 1,045 | +5 | +0.5% | 7,900 |
| 2017/11/02 | 1,043 | 1,048 | 1,040 | 1,040 | -5 | -0.5% | 4,500 |
| 2017/11/01 | 1,050 | 1,050 | 1,039 | 1,045 | -6 | -0.6% | 12,200 |
| 2017/10/31 | 1,055 | 1,057 | 1,051 | 1,051 | -1 | -0.1% | 2,500 |
| 2017/10/30 | 1,045 | 1,055 | 1,045 | 1,052 | +8 | +0.8% | 5,000 |
| 2017/10/27 | 1,047 | 1,055 | 1,040 | 1,044 | -2 | -0.2% | 4,300 |
| 2017/10/26 | 1,035 | 1,046 | 1,033 | 1,046 | +10 | +1% | 3,300 |
| 2017/10/25 | 1,040 | 1,040 | 1,034 | 1,036 | -1 | -0.1% | 5,200 |
| 2017/10/24 | 1,039 | 1,039 | 1,033 | 1,037 | -3 | -0.3% | 4,600 |
| 2017/10/23 | 1,030 | 1,042 | 1,029 | 1,040 | +10 | +1% | 9,600 |
| 2017/10/20 | 1,028 | 1,030 | 1,022 | 1,030 | +1 | +0.1% | 5,800 |
| 2017/10/19 | 1,031 | 1,034 | 1,029 | 1,029 | -3 | -0.3% | 7,700 |
| 2017/10/18 | 1,040 | 1,042 | 1,032 | 1,032 | -8 | -0.8% | 12,600 |
| 2017/10/17 | 1,045 | 1,046 | 1,040 | 1,040 | -5 | -0.5% | 9,100 |
| 2017/10/16 | 1,050 | 1,051 | 1,043 | 1,045 | +2 | +0.2% | 7,100 |
| 2017/10/13 | 1,049 | 1,051 | 1,043 | 1,043 | -6 | -0.6% | 3,700 |
| 2017/10/12 | 1,040 | 1,051 | 1,040 | 1,049 | +8 | +0.8% | 5,100 |
| 2017/10/11 | 1,048 | 1,050 | 1,040 | 1,041 | -9 | -0.9% | 13,600 |
| 2017/10/10 | 1,048 | 1,056 | 1,048 | 1,050 | ±0 | ±0% | 4,600 |
| 2017/10/06 | 1,056 | 1,057 | 1,048 | 1,050 | -5 | -0.5% | 9,900 |
| 2017/10/05 | 1,060 | 1,066 | 1,055 | 1,055 | -1 | -0.1% | 6,900 |
| 2017/10/04 | 1,076 | 1,094 | 1,056 | 1,056 | -18 | -1.7% | 22,200 |
| 2017/10/03 | 1,080 | 1,081 | 1,071 | 1,074 | -6 | -0.6% | 11,400 |
| 2017/10/02 | 1,083 | 1,083 | 1,070 | 1,080 | +17 | +1.6% | 8,500 |
| 2017/09/29 | 1,075 | 1,080 | 1,061 | 1,063 | -16 | -1.5% | 10,700 |
| 2017/09/28 | 1,076 | 1,085 | 1,070 | 1,079 | +6 | +0.6% | 16,100 |
| 2017/09/27 | 1,083 | 1,083 | 1,065 | 1,073 | -32 | -2.9% | 29,700 |
| 2017/09/26 | 1,111 | 1,112 | 1,102 | 1,105 | -5 | -0.5% | 60,300 |
| 2017/09/25 | 1,106 | 1,113 | 1,105 | 1,110 | +5 | +0.5% | 32,200 |
| 2017/09/22 | 1,103 | 1,105 | 1,093 | 1,105 | +5 | +0.5% | 12,200 |
| 2017/09/21 | 1,105 | 1,105 | 1,087 | 1,100 | ±0 | ±0% | 22,200 |
| 2017/09/20 | 1,106 | 1,106 | 1,094 | 1,100 | -6 | -0.5% | 17,700 |
| 2017/09/19 | 1,099 | 1,120 | 1,099 | 1,106 | +24 | +2.2% | 33,500 |
| 2017/09/15 | 1,080 | 1,082 | 1,078 | 1,082 | +3 | +0.3% | 11,000 |
| 2017/09/14 | 1,087 | 1,089 | 1,072 | 1,079 | -1 | -0.1% | 15,700 |
| 2017/09/13 | 1,087 | 1,087 | 1,077 | 1,080 | -2 | -0.2% | 11,900 |
| 2017/09/12 | 1,076 | 1,083 | 1,069 | 1,082 | +17 | +1.6% | 19,300 |
| 2017/09/11 | 1,062 | 1,071 | 1,062 | 1,065 | +10 | +0.9% | 10,900 |
| 2017/09/08 | 1,051 | 1,067 | 1,050 | 1,055 | -3 | -0.3% | 13,700 |
| 2017/09/07 | 1,063 | 1,069 | 1,058 | 1,058 | -5 | -0.5% | 6,600 |
| 2017/09/06 | 1,033 | 1,063 | 1,027 | 1,063 | +12 | +1.1% | 14,700 |
1801～
1850
件表示中 / 1965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 | 104,500円 | +3.9% | +3.4% | 3.06% | 11.93倍 | 0.84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 |
| ＰＣＮＥＴ | 104,900円 | +12.7% | +15.6% | 4.48% | 11.56倍 | 1.81倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| レ イ | 39,200円 | +4.3% | -40.1% | 3.83% | 10.17倍 | 0.83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 |
| ケア２１ | 37,500円 | +5.7% | - | 4.53% | 50.68倍 | 1.08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 |
| エクストリーム | 100,900円 | +14.0% | +10.5% | 3.96% | 5.00倍 | 1.01倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
