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 |
---|---|---|---|---|---|---|---|
2023/11/02 | 1,149 | 1,149 | 1,139 | 1,142 | -3 | -0.3% | 2,400 |
2023/11/01 | 1,127 | 1,148 | 1,110 | 1,145 | +27 | +2.4% | 9,100 |
2023/10/31 | 1,138 | 1,143 | 1,116 | 1,118 | -8 | -0.7% | 10,600 |
2023/10/30 | 1,180 | 1,199 | 1,126 | 1,126 | -54 | -4.6% | 30,300 |
2023/10/27 | 1,158 | 1,180 | 1,158 | 1,180 | +22 | +1.9% | 2,700 |
2023/10/26 | 1,166 | 1,166 | 1,152 | 1,158 | -8 | -0.7% | 1,000 |
2023/10/25 | 1,178 | 1,178 | 1,159 | 1,166 | +7 | +0.6% | 2,800 |
2023/10/24 | 1,159 | 1,162 | 1,130 | 1,159 | +5 | +0.4% | 5,000 |
2023/10/23 | 1,168 | 1,173 | 1,153 | 1,154 | ±0 | ±0% | 3,800 |
2023/10/20 | 1,147 | 1,154 | 1,142 | 1,154 | +13 | +1.1% | 1,900 |
2023/10/19 | 1,156 | 1,156 | 1,141 | 1,141 | ±0 | ±0% | 3,600 |
2023/10/18 | 1,140 | 1,160 | 1,140 | 1,141 | +1 | +0.1% | 1,900 |
2023/10/17 | 1,148 | 1,149 | 1,136 | 1,140 | +4 | +0.4% | 2,100 |
2023/10/16 | 1,165 | 1,176 | 1,135 | 1,136 | -44 | -3.7% | 6,300 |
2023/10/13 | 1,189 | 1,194 | 1,176 | 1,180 | -9 | -0.8% | 1,900 |
2023/10/12 | 1,197 | 1,206 | 1,186 | 1,189 | +1 | +0.1% | 2,100 |
2023/10/11 | 1,202 | 1,224 | 1,178 | 1,188 | -14 | -1.2% | 5,000 |
2023/10/10 | 1,215 | 1,224 | 1,180 | 1,202 | +3 | +0.3% | 5,900 |
2023/10/06 | 1,168 | 1,203 | 1,166 | 1,199 | +24 | +2% | 8,700 |
2023/10/05 | 1,178 | 1,180 | 1,169 | 1,175 | +7 | +0.6% | 4,700 |
2023/10/04 | 1,184 | 1,188 | 1,168 | 1,168 | -19 | -1.6% | 4,300 |
2023/10/03 | 1,216 | 1,218 | 1,187 | 1,187 | -27 | -2.2% | 5,000 |
2023/10/02 | 1,195 | 1,219 | 1,195 | 1,214 | +27 | +2.3% | 3,200 |
2023/09/29 | 1,186 | 1,187 | 1,166 | 1,187 | +7 | +0.6% | 3,700 |
2023/09/28 | 1,176 | 1,191 | 1,173 | 1,180 | +4 | +0.3% | 5,300 |
2023/09/27 | 1,162 | 1,183 | 1,156 | 1,176 | +20 | +1.7% | 4,000 |
2023/09/26 | 1,170 | 1,172 | 1,145 | 1,156 | -19 | -1.6% | 5,200 |
2023/09/25 | 1,197 | 1,197 | 1,169 | 1,175 | -9 | -0.8% | 9,900 |
2023/09/22 | 1,146 | 1,188 | 1,143 | 1,184 | +38 | +3.3% | 6,900 |
2023/09/21 | 1,167 | 1,168 | 1,136 | 1,146 | -18 | -1.5% | 6,900 |
2023/09/20 | 1,218 | 1,220 | 1,163 | 1,164 | -53 | -4.4% | 8,000 |
2023/09/19 | 1,220 | 1,220 | 1,203 | 1,217 | -13 | -1.1% | 4,600 |
2023/09/15 | 1,192 | 1,230 | 1,181 | 1,230 | +38 | +3.2% | 11,200 |
2023/09/14 | 1,200 | 1,230 | 1,180 | 1,192 | -8 | -0.7% | 26,700 |
2023/09/13 | 1,149 | 1,430 | 1,149 | 1,200 | +51 | +4.4% | 121,300 |
2023/09/12 | 1,149 | 1,149 | 1,145 | 1,149 | +7 | +0.6% | 700 |
2023/09/11 | 1,147 | 1,147 | 1,141 | 1,142 | +1 | +0.1% | 1,400 |
2023/09/08 | 1,141 | 1,142 | 1,140 | 1,141 | -8 | -0.7% | 2,000 |
2023/09/07 | 1,146 | 1,149 | 1,145 | 1,149 | +6 | +0.5% | 2,100 |
2023/09/06 | 1,141 | 1,145 | 1,141 | 1,143 | +2 | +0.2% | 2,300 |
2023/09/05 | 1,132 | 1,143 | 1,132 | 1,141 | -2 | -0.2% | 2,400 |
2023/09/04 | 1,132 | 1,144 | 1,132 | 1,143 | +11 | +1% | 2,400 |
2023/09/01 | 1,126 | 1,132 | 1,125 | 1,132 | +6 | +0.5% | 1,600 |
2023/08/31 | 1,120 | 1,132 | 1,120 | 1,126 | +6 | +0.5% | 2,900 |
2023/08/30 | 1,126 | 1,126 | 1,120 | 1,120 | +5 | +0.4% | 1,600 |
2023/08/29 | 1,130 | 1,130 | 1,115 | 1,115 | -11 | -1% | 2,200 |
2023/08/28 | 1,115 | 1,126 | 1,114 | 1,126 | +15 | +1.4% | 2,100 |
2023/08/25 | 1,115 | 1,115 | 1,111 | 1,111 | +2 | +0.2% | 2,000 |
2023/08/24 | 1,107 | 1,115 | 1,107 | 1,109 | +11 | +1% | 2,100 |
2023/08/23 | 1,094 | 1,098 | 1,093 | 1,098 | +7 | +0.6% | 1,100 |
251~
300
件表示中 / 1869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 | 117,000円 | +9.5% | +11.1% | 2.39% | 18.75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 |
グローキッズ | 68,000円 | +5.0% | +180.4% | 5.15% | 20.08倍 | 0.80倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
グリンランド | 60,600円 | +4.6% | -30.4% | 2.15% | 14.56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 |
動物高医 | 214,400円 | +12.9% | +27.8% | 1.17% | 12.59倍 | 1.43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 |
ジモティー | 125,900円 | +10.0% | +7.1% | 0.00% | 13.29倍 | 5.85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