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 |
|---|---|---|---|---|---|---|---|
| 2017/09/05 | 1,075 | 1,075 | 1,037 | 1,051 | -20 | -1.9% | 18,800 |
| 2017/09/04 | 1,080 | 1,081 | 1,069 | 1,071 | -3 | -0.3% | 15,600 |
| 2017/09/01 | 1,070 | 1,077 | 1,070 | 1,074 | +4 | +0.4% | 9,800 |
| 2017/08/31 | 1,074 | 1,078 | 1,070 | 1,070 | -4 | -0.4% | 8,400 |
| 2017/08/30 | 1,087 | 1,087 | 1,068 | 1,074 | +7 | +0.7% | 8,700 |
| 2017/08/29 | 1,074 | 1,080 | 1,065 | 1,067 | -6 | -0.6% | 15,300 |
| 2017/08/28 | 1,073 | 1,084 | 1,073 | 1,073 | +7 | +0.7% | 5,300 |
| 2017/08/25 | 1,098 | 1,098 | 1,057 | 1,066 | -21 | -1.9% | 15,100 |
| 2017/08/24 | 1,084 | 1,099 | 1,081 | 1,087 | +23 | +2.2% | 24,100 |
| 2017/08/23 | 1,050 | 1,064 | 1,050 | 1,064 | +11 | +1% | 11,900 |
| 2017/08/22 | 1,033 | 1,055 | 1,033 | 1,053 | +3 | +0.3% | 21,200 |
| 2017/08/21 | 1,052 | 1,059 | 1,045 | 1,050 | +10 | +1% | 10,100 |
| 2017/08/18 | 1,055 | 1,055 | 1,040 | 1,040 | -15 | -1.4% | 9,600 |
| 2017/08/17 | 1,041 | 1,060 | 1,040 | 1,055 | +16 | +1.5% | 9,100 |
| 2017/08/16 | 1,028 | 1,039 | 1,026 | 1,039 | +23 | +2.3% | 9,000 |
| 2017/08/15 | 1,006 | 1,024 | 1,006 | 1,016 | +11 | +1.1% | 12,900 |
| 2017/08/14 | 1,010 | 1,010 | 995 | 1,005 | -14 | -1.4% | 38,200 |
| 2017/08/10 | 1,070 | 1,070 | 1,010 | 1,019 | -52 | -4.9% | 36,500 |
| 2017/08/09 | 1,068 | 1,078 | 1,057 | 1,071 | +13 | +1.2% | 14,400 |
| 2017/08/08 | 1,065 | 1,074 | 1,055 | 1,058 | -16 | -1.5% | 19,600 |
| 2017/08/07 | 1,120 | 1,120 | 1,059 | 1,074 | -17 | -1.6% | 31,700 |
| 2017/08/04 | 1,100 | 1,125 | 1,090 | 1,091 | -19 | -1.7% | 30,400 |
| 2017/08/03 | 1,089 | 1,120 | 1,080 | 1,110 | +24 | +2.2% | 72,900 |
| 2017/08/02 | 1,089 | 1,089 | 1,069 | 1,086 | -3 | -0.3% | 23,300 |
| 2017/08/01 | 1,071 | 1,089 | 1,068 | 1,089 | +20 | +1.9% | 35,100 |
| 2017/07/31 | 1,064 | 1,070 | 1,057 | 1,069 | +11 | +1% | 22,400 |
| 2017/07/28 | 1,058 | 1,066 | 1,053 | 1,058 | ±0 | ±0% | 18,500 |
| 2017/07/27 | 1,046 | 1,060 | 1,044 | 1,058 | +17 | +1.6% | 13,500 |
| 2017/07/26 | 1,051 | 1,055 | 1,040 | 1,041 | -9 | -0.9% | 27,000 |
| 2017/07/25 | 1,052 | 1,054 | 1,047 | 1,050 | +1 | +0.1% | 15,300 |
| 2017/07/24 | 1,046 | 1,053 | 1,042 | 1,049 | +5 | +0.5% | 24,100 |
| 2017/07/21 | 1,039 | 1,047 | 1,036 | 1,044 | +9 | +0.9% | 14,800 |
| 2017/07/20 | 1,037 | 1,044 | 1,031 | 1,035 | +1 | +0.1% | 7,100 |
| 2017/07/19 | 1,040 | 1,041 | 1,020 | 1,034 | ±0 | ±0% | 14,500 |
| 2017/07/18 | 1,053 | 1,053 | 1,001 | 1,034 | -13 | -1.2% | 29,200 |
| 2017/07/14 | 1,050 | 1,053 | 1,037 | 1,047 | +2 | +0.2% | 16,000 |
| 2017/07/13 | 1,051 | 1,053 | 1,041 | 1,045 | -6 | -0.6% | 8,700 |
| 2017/07/12 | 1,050 | 1,052 | 1,040 | 1,051 | +6 | +0.6% | 11,000 |
| 2017/07/11 | 1,046 | 1,049 | 1,043 | 1,045 | +4 | +0.4% | 3,200 |
| 2017/07/10 | 1,050 | 1,050 | 1,038 | 1,041 | +1 | +0.1% | 9,000 |
| 2017/07/07 | 1,059 | 1,059 | 1,028 | 1,040 | +10 | +1% | 22,000 |
| 2017/07/06 | 1,035 | 1,035 | 1,030 | 1,030 | +3 | +0.3% | 4,200 |
| 2017/07/05 | 1,029 | 1,039 | 1,024 | 1,027 | -1 | -0.1% | 10,700 |
| 2017/07/04 | 1,047 | 1,048 | 1,028 | 1,028 | -7 | -0.7% | 15,900 |
| 2017/07/03 | 1,030 | 1,046 | 1,026 | 1,035 | +5 | +0.5% | 19,300 |
| 2017/06/30 | 1,019 | 1,059 | 1,018 | 1,030 | +9 | +0.9% | 34,800 |
| 2017/06/29 | 1,025 | 1,032 | 1,020 | 1,021 | +3 | +0.3% | 13,300 |
| 2017/06/28 | 1,046 | 1,050 | 1,015 | 1,018 | -19 | -1.8% | 31,400 |
| 2017/06/27 | 1,047 | 1,077 | 1,037 | 1,037 | -7 | -0.7% | 24,800 |
| 2017/06/26 | 1,049 | 1,060 | 1,042 | 1,044 | -5 | -0.5% | 13,800 |
1851～
1900
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
