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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/11/28 | 1,043 | 1,043 | 1,036 | 1,040 | -3 | -0.3% | 4,200 |
| 2017/11/27 | 1,046 | 1,046 | 1,041 | 1,043 | -3 | -0.3% | 5,200 |
| 2017/11/24 | 1,050 | 1,050 | 1,036 | 1,046 | +1 | +0.1% | 5,400 |
| 2017/11/22 | 1,034 | 1,045 | 1,031 | 1,045 | +7 | +0.7% | 4,800 |
| 2017/11/21 | 1,030 | 1,041 | 1,028 | 1,038 | +7 | +0.7% | 6,600 |
| 2017/11/20 | 1,037 | 1,039 | 1,028 | 1,031 | -5 | -0.5% | 7,100 |
| 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 |
1851～
1900
件表示中 / 2027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 | 113,300円 | +3.9% | +3.4% | 2.82% | 12.94倍 | 0.91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 |
| ブッキングＲ | 103,500円 | +14.2% | +10.7% | 0.00% | 17.24倍 | 3.22倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| ピアズ | 61,100円 | +9.5% | +19.5% | 2.45% | 16.05倍 | 2.07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 |
| ユーピーアール | 79,300円 | +0.9% | -20.3% | 3.15% | 15.98倍 | 0.68倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| Ｅｎｊｉｎ | 82,600円 | -17.3% | -34.0% | 4.60% | 11.80倍 | 1.32倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
市場注目の銘柄
チャート関連のコラム
