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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,097 | 1,097 | 1,077 | 1,088 | +17 | +1.6% | 4,700 |
| 2024/08/08 | 1,080 | 1,080 | 1,068 | 1,071 | -10 | -0.9% | 5,300 |
| 2024/08/07 | 1,066 | 1,094 | 1,056 | 1,081 | +15 | +1.4% | 3,700 |
| 2024/08/06 | 1,058 | 1,078 | 1,041 | 1,066 | +10 | +0.9% | 6,100 |
| 2024/08/05 | 1,098 | 1,100 | 1,050 | 1,056 | -44 | -4% | 12,000 |
| 2024/08/02 | 1,111 | 1,111 | 1,100 | 1,100 | -13 | -1.2% | 5,500 |
| 2024/08/01 | 1,118 | 1,124 | 1,109 | 1,113 | -2 | -0.2% | 2,400 |
| 2024/07/31 | 1,105 | 1,115 | 1,105 | 1,115 | +16 | +1.5% | 5,200 |
| 2024/07/30 | 1,133 | 1,143 | 1,099 | 1,099 | -40 | -3.5% | 20,100 |
| 2024/07/29 | 1,145 | 1,145 | 1,135 | 1,139 | +9 | +0.8% | 2,400 |
| 2024/07/26 | 1,130 | 1,139 | 1,130 | 1,130 | ±0 | ±0% | 1,400 |
| 2024/07/25 | 1,136 | 1,136 | 1,130 | 1,130 | -6 | -0.5% | 2,600 |
| 2024/07/24 | 1,131 | 1,139 | 1,127 | 1,136 | +8 | +0.7% | 1,800 |
| 2024/07/23 | 1,134 | 1,139 | 1,128 | 1,128 | -6 | -0.5% | 2,300 |
| 2024/07/22 | 1,139 | 1,140 | 1,129 | 1,134 | -2 | -0.2% | 2,900 |
| 2024/07/19 | 1,141 | 1,143 | 1,136 | 1,136 | -8 | -0.7% | 1,500 |
| 2024/07/18 | 1,140 | 1,145 | 1,131 | 1,144 | +8 | +0.7% | 2,000 |
| 2024/07/17 | 1,138 | 1,147 | 1,133 | 1,136 | +1 | +0.1% | 3,800 |
| 2024/07/16 | 1,133 | 1,145 | 1,133 | 1,135 | +6 | +0.5% | 1,300 |
| 2024/07/12 | 1,129 | 1,138 | 1,129 | 1,129 | -2 | -0.2% | 1,700 |
| 2024/07/11 | 1,130 | 1,131 | 1,125 | 1,131 | +15 | +1.3% | 1,900 |
| 2024/07/10 | 1,149 | 1,149 | 1,112 | 1,116 | -14 | -1.2% | 9,600 |
| 2024/07/09 | 1,146 | 1,147 | 1,127 | 1,130 | -21 | -1.8% | 6,400 |
| 2024/07/08 | 1,158 | 1,158 | 1,151 | 1,151 | -1 | -0.1% | 900 |
| 2024/07/05 | 1,160 | 1,160 | 1,152 | 1,152 | -5 | -0.4% | 4,200 |
| 2024/07/04 | 1,157 | 1,157 | 1,150 | 1,157 | +7 | +0.6% | 1,800 |
| 2024/07/03 | 1,152 | 1,159 | 1,149 | 1,150 | -3 | -0.3% | 1,500 |
| 2024/07/02 | 1,156 | 1,158 | 1,149 | 1,153 | +7 | +0.6% | 1,600 |
| 2024/07/01 | 1,160 | 1,160 | 1,145 | 1,146 | -8 | -0.7% | 3,200 |
| 2024/06/28 | 1,154 | 1,155 | 1,153 | 1,154 | ±0 | ±0% | 500 |
| 2024/06/27 | 1,145 | 1,155 | 1,145 | 1,154 | -1 | -0.1% | 3,300 |
| 2024/06/26 | 1,158 | 1,158 | 1,141 | 1,155 | +7 | +0.6% | 6,000 |
| 2024/06/25 | 1,150 | 1,150 | 1,142 | 1,148 | +3 | +0.3% | 2,600 |
| 2024/06/24 | 1,147 | 1,147 | 1,141 | 1,145 | +1 | +0.1% | 1,900 |
| 2024/06/21 | 1,137 | 1,144 | 1,137 | 1,144 | +9 | +0.8% | 1,100 |
| 2024/06/20 | 1,135 | 1,138 | 1,135 | 1,135 | ±0 | ±0% | 700 |
| 2024/06/19 | 1,143 | 1,149 | 1,135 | 1,135 | -14 | -1.2% | 2,800 |
| 2024/06/18 | 1,145 | 1,151 | 1,145 | 1,149 | +4 | +0.3% | 1,400 |
| 2024/06/17 | 1,147 | 1,150 | 1,142 | 1,145 | +4 | +0.4% | 2,200 |
| 2024/06/14 | 1,138 | 1,147 | 1,136 | 1,141 | +3 | +0.3% | 2,100 |
| 2024/06/13 | 1,138 | 1,140 | 1,136 | 1,138 | +1 | +0.1% | 1,300 |
| 2024/06/12 | 1,136 | 1,138 | 1,132 | 1,137 | +7 | +0.6% | 1,700 |
| 2024/06/11 | 1,130 | 1,134 | 1,130 | 1,130 | ±0 | ±0% | 600 |
| 2024/06/10 | 1,128 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 1,000 |
| 2024/06/07 | 1,130 | 1,133 | 1,125 | 1,125 | -8 | -0.7% | 600 |
| 2024/06/06 | 1,133 | 1,133 | 1,133 | 1,133 | +1 | +0.1% | 500 |
| 2024/06/05 | 1,124 | 1,133 | 1,124 | 1,132 | +4 | +0.4% | 600 |
| 2024/06/04 | 1,129 | 1,130 | 1,124 | 1,128 | +5 | +0.4% | 1,000 |
| 2024/06/03 | 1,125 | 1,128 | 1,122 | 1,123 | +4 | +0.4% | 1,200 |
| 2024/05/31 | 1,122 | 1,123 | 1,117 | 1,119 | -3 | -0.3% | 1,000 |
251～
300
件表示中 / 2057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 | 116,100円 | +3.9% | +3.4% | 2.76% | 13.26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 |
| イトクロ | 28,500円 | -6.3% | - | 0.00% | 40.72倍 | 0.65倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ディスラプタ | 29,900円 | +18.4% | +41.3% | 1.67% | 17.89倍 | 2.78倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| ギグワークス | 28,000円 | -13.7% | - | 0.71% | 138.61倍 | 2.19倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| 土木管理 | 43,600円 | +6.7% | +14.3% | 2.75% | 14.55倍 | 1.25倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
市場注目の銘柄
チャート関連のコラム
