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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,132 | 1,132 | 1,113 | 1,119 | -13 | -1.1% | 11,900 |
| 2024/01/30 | 1,168 | 1,168 | 1,132 | 1,132 | -28 | -2.4% | 19,100 |
| 2024/01/29 | 1,160 | 1,163 | 1,155 | 1,160 | +9 | +0.8% | 2,500 |
| 2024/01/26 | 1,161 | 1,161 | 1,151 | 1,151 | -10 | -0.9% | 2,900 |
| 2024/01/25 | 1,165 | 1,169 | 1,161 | 1,161 | -4 | -0.3% | 4,200 |
| 2024/01/24 | 1,163 | 1,168 | 1,159 | 1,165 | +2 | +0.2% | 2,800 |
| 2024/01/23 | 1,163 | 1,169 | 1,158 | 1,163 | +6 | +0.5% | 4,300 |
| 2024/01/22 | 1,153 | 1,162 | 1,153 | 1,157 | +4 | +0.3% | 3,300 |
| 2024/01/19 | 1,162 | 1,163 | 1,153 | 1,153 | -11 | -0.9% | 4,700 |
| 2024/01/18 | 1,170 | 1,178 | 1,164 | 1,164 | -6 | -0.5% | 2,700 |
| 2024/01/17 | 1,181 | 1,181 | 1,165 | 1,170 | -5 | -0.4% | 4,500 |
| 2024/01/16 | 1,184 | 1,186 | 1,170 | 1,175 | +12 | +1% | 8,800 |
| 2024/01/15 | 1,180 | 1,180 | 1,163 | 1,163 | -7 | -0.6% | 4,300 |
| 2024/01/12 | 1,192 | 1,192 | 1,170 | 1,170 | -22 | -1.8% | 4,100 |
| 2024/01/11 | 1,180 | 1,199 | 1,176 | 1,192 | +12 | +1% | 10,100 |
| 2024/01/10 | 1,180 | 1,187 | 1,170 | 1,180 | -7 | -0.6% | 4,600 |
| 2024/01/09 | 1,173 | 1,196 | 1,173 | 1,187 | +15 | +1.3% | 6,600 |
| 2024/01/05 | 1,150 | 1,183 | 1,143 | 1,172 | +23 | +2% | 13,300 |
| 2024/01/04 | 1,147 | 1,149 | 1,135 | 1,149 | +6 | +0.5% | 5,300 |
| 2023/12/29 | 1,150 | 1,155 | 1,134 | 1,143 | -7 | -0.6% | 10,900 |
| 2023/12/28 | 1,149 | 1,183 | 1,122 | 1,150 | -80 | -6.5% | 44,700 |
| 2023/12/27 | 1,236 | 1,249 | 1,215 | 1,230 | -16 | -1.3% | 95,700 |
| 2023/12/26 | 1,244 | 1,250 | 1,232 | 1,246 | +8 | +0.6% | 19,000 |
| 2023/12/25 | 1,243 | 1,243 | 1,230 | 1,238 | +9 | +0.7% | 12,100 |
| 2023/12/22 | 1,225 | 1,229 | 1,221 | 1,229 | +9 | +0.7% | 5,400 |
| 2023/12/21 | 1,222 | 1,228 | 1,220 | 1,220 | -6 | -0.5% | 4,100 |
| 2023/12/20 | 1,237 | 1,237 | 1,226 | 1,226 | +4 | +0.3% | 3,900 |
| 2023/12/19 | 1,266 | 1,268 | 1,201 | 1,222 | -44 | -3.5% | 13,600 |
| 2023/12/18 | 1,257 | 1,270 | 1,257 | 1,266 | +12 | +1% | 3,400 |
| 2023/12/15 | 1,263 | 1,263 | 1,237 | 1,254 | -9 | -0.7% | 6,500 |
| 2023/12/14 | 1,300 | 1,300 | 1,262 | 1,263 | -36 | -2.8% | 8,100 |
| 2023/12/13 | 1,276 | 1,299 | 1,275 | 1,299 | +28 | +2.2% | 7,900 |
| 2023/12/12 | 1,270 | 1,275 | 1,268 | 1,271 | +1 | +0.1% | 7,300 |
| 2023/12/11 | 1,265 | 1,270 | 1,261 | 1,270 | +6 | +0.5% | 6,200 |
| 2023/12/08 | 1,253 | 1,264 | 1,253 | 1,264 | +2 | +0.2% | 7,000 |
| 2023/12/07 | 1,258 | 1,262 | 1,250 | 1,262 | +12 | +1% | 8,500 |
| 2023/12/06 | 1,248 | 1,252 | 1,243 | 1,250 | +5 | +0.4% | 8,100 |
| 2023/12/05 | 1,237 | 1,245 | 1,237 | 1,245 | +8 | +0.6% | 2,600 |
| 2023/12/04 | 1,242 | 1,247 | 1,236 | 1,237 | +4 | +0.3% | 2,200 |
| 2023/12/01 | 1,228 | 1,235 | 1,226 | 1,233 | -2 | -0.2% | 2,600 |
| 2023/11/30 | 1,223 | 1,235 | 1,222 | 1,235 | +14 | +1.1% | 4,000 |
| 2023/11/29 | 1,227 | 1,227 | 1,218 | 1,221 | +3 | +0.2% | 2,600 |
| 2023/11/28 | 1,216 | 1,220 | 1,216 | 1,218 | +2 | +0.2% | 2,900 |
| 2023/11/27 | 1,235 | 1,236 | 1,216 | 1,216 | -16 | -1.3% | 4,700 |
| 2023/11/24 | 1,235 | 1,244 | 1,230 | 1,232 | -3 | -0.2% | 4,600 |
| 2023/11/22 | 1,219 | 1,235 | 1,211 | 1,235 | +19 | +1.6% | 3,500 |
| 2023/11/21 | 1,224 | 1,224 | 1,207 | 1,216 | +5 | +0.4% | 1,500 |
| 2023/11/20 | 1,216 | 1,224 | 1,210 | 1,211 | -5 | -0.4% | 2,100 |
| 2023/11/17 | 1,225 | 1,229 | 1,200 | 1,216 | -9 | -0.7% | 2,200 |
| 2023/11/16 | 1,230 | 1,230 | 1,221 | 1,225 | -5 | -0.4% | 2,000 |
201～
250
件表示中 / 1877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 | 117,600円 | +8.7% | +33.3% | 2.72% | 14.67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 |
| Ｚｅｎｋｅｎ | 51,600円 | +6.6% | +43.6% | 2.52% | 16.48倍 | 0.51倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| 動物高医 | 220,000円 | +12.9% | +27.8% | 1.14% | 12.93倍 | 1.47倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ＷＯＬＶＥＳ | 79,100円 | +11.0% | +11.0% | 0.00% | 10.53倍 | 2.80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 |
| ジモティー | 126,200円 | +10.0% | +7.1% | 0.00% | 13.41倍 | 5.91倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。ＰＶに応じて広告収入 |
市場注目の銘柄
チャート関連のコラム
