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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,111 | 1,123 | 1,111 | 1,122 | +11 | +1% | 1,200 |
| 2024/05/29 | 1,121 | 1,128 | 1,111 | 1,111 | -6 | -0.5% | 2,900 |
| 2024/05/28 | 1,118 | 1,125 | 1,117 | 1,117 | -7 | -0.6% | 700 |
| 2024/05/27 | 1,121 | 1,124 | 1,115 | 1,124 | +7 | +0.6% | 1,400 |
| 2024/05/24 | 1,122 | 1,123 | 1,117 | 1,117 | -7 | -0.6% | 2,000 |
| 2024/05/23 | 1,116 | 1,124 | 1,116 | 1,124 | +11 | +1% | 1,400 |
| 2024/05/22 | 1,118 | 1,118 | 1,109 | 1,113 | -6 | -0.5% | 2,400 |
| 2024/05/21 | 1,119 | 1,119 | 1,110 | 1,119 | +10 | +0.9% | 1,600 |
| 2024/05/20 | 1,110 | 1,122 | 1,109 | 1,109 | -6 | -0.5% | 3,700 |
| 2024/05/17 | 1,118 | 1,125 | 1,114 | 1,115 | -7 | -0.6% | 2,900 |
| 2024/05/16 | 1,133 | 1,139 | 1,121 | 1,122 | +1 | +0.1% | 4,000 |
| 2024/05/15 | 1,118 | 1,121 | 1,111 | 1,121 | +3 | +0.3% | 3,200 |
| 2024/05/14 | 1,111 | 1,119 | 1,110 | 1,118 | +5 | +0.4% | 2,400 |
| 2024/05/13 | 1,116 | 1,120 | 1,113 | 1,113 | -4 | -0.4% | 1,900 |
| 2024/05/10 | 1,120 | 1,120 | 1,116 | 1,117 | -3 | -0.3% | 900 |
| 2024/05/09 | 1,119 | 1,120 | 1,115 | 1,120 | +1 | +0.1% | 1,000 |
| 2024/05/08 | 1,118 | 1,119 | 1,115 | 1,119 | +1 | +0.1% | 1,300 |
| 2024/05/07 | 1,118 | 1,118 | 1,112 | 1,118 | ±0 | ±0% | 2,300 |
| 2024/05/02 | 1,113 | 1,118 | 1,110 | 1,118 | +5 | +0.4% | 1,400 |
| 2024/05/01 | 1,114 | 1,118 | 1,110 | 1,113 | -1 | -0.1% | 1,100 |
| 2024/04/30 | 1,101 | 1,114 | 1,101 | 1,114 | +14 | +1.3% | 2,000 |
| 2024/04/26 | 1,114 | 1,114 | 1,100 | 1,100 | -14 | -1.3% | 17,200 |
| 2024/04/25 | 1,118 | 1,118 | 1,111 | 1,114 | ±0 | ±0% | 3,900 |
| 2024/04/24 | 1,112 | 1,117 | 1,111 | 1,114 | -6 | -0.5% | 3,900 |
| 2024/04/23 | 1,112 | 1,127 | 1,111 | 1,120 | +8 | +0.7% | 1,900 |
| 2024/04/22 | 1,114 | 1,120 | 1,112 | 1,112 | +9 | +0.8% | 1,200 |
| 2024/04/19 | 1,107 | 1,118 | 1,103 | 1,103 | -4 | -0.4% | 3,900 |
| 2024/04/18 | 1,111 | 1,118 | 1,106 | 1,107 | -8 | -0.7% | 3,100 |
| 2024/04/17 | 1,132 | 1,132 | 1,115 | 1,115 | -20 | -1.8% | 6,700 |
| 2024/04/16 | 1,144 | 1,144 | 1,135 | 1,135 | -9 | -0.8% | 2,600 |
| 2024/04/15 | 1,147 | 1,158 | 1,144 | 1,144 | -3 | -0.3% | 2,000 |
| 2024/04/12 | 1,144 | 1,157 | 1,144 | 1,147 | +3 | +0.3% | 1,900 |
| 2024/04/11 | 1,153 | 1,153 | 1,144 | 1,144 | -4 | -0.3% | 1,100 |
| 2024/04/10 | 1,154 | 1,161 | 1,148 | 1,148 | ±0 | ±0% | 2,300 |
| 2024/04/09 | 1,146 | 1,154 | 1,146 | 1,148 | -9 | -0.8% | 2,100 |
| 2024/04/08 | 1,157 | 1,161 | 1,157 | 1,157 | ±0 | ±0% | 1,700 |
| 2024/04/05 | 1,162 | 1,162 | 1,156 | 1,157 | +17 | +1.5% | 8,500 |
| 2024/04/04 | 1,145 | 1,147 | 1,140 | 1,140 | -5 | -0.4% | 1,500 |
| 2024/04/03 | 1,146 | 1,156 | 1,145 | 1,145 | ±0 | ±0% | 1,800 |
| 2024/04/02 | 1,146 | 1,158 | 1,145 | 1,145 | -11 | -1% | 2,600 |
| 2024/04/01 | 1,164 | 1,164 | 1,153 | 1,156 | -8 | -0.7% | 2,100 |
| 2024/03/29 | 1,160 | 1,167 | 1,159 | 1,164 | +22 | +1.9% | 2,400 |
| 2024/03/28 | 1,159 | 1,163 | 1,142 | 1,142 | -14 | -1.2% | 3,400 |
| 2024/03/27 | 1,168 | 1,168 | 1,151 | 1,156 | +1 | +0.1% | 4,200 |
| 2024/03/26 | 1,145 | 1,155 | 1,140 | 1,155 | +28 | +2.5% | 5,100 |
| 2024/03/25 | 1,135 | 1,143 | 1,127 | 1,127 | -8 | -0.7% | 5,400 |
| 2024/03/22 | 1,131 | 1,135 | 1,126 | 1,135 | +5 | +0.4% | 1,800 |
| 2024/03/21 | 1,120 | 1,133 | 1,120 | 1,130 | +4 | +0.4% | 3,300 |
| 2024/03/19 | 1,130 | 1,130 | 1,122 | 1,126 | -7 | -0.6% | 900 |
| 2024/03/18 | 1,110 | 1,134 | 1,110 | 1,133 | +23 | +2.1% | 5,500 |
301～
350
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 | 28,400円 | -6.3% | - | 0.00% | 40.58倍 | 0.64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 | 30,100円 | +18.4% | +41.3% | 1.66% | 18.01倍 | 2.80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 | 27,700円 | -13.7% | - | 0.72% | 137.13倍 | 2.16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 | 43,500円 | +6.7% | +14.3% | 2.76% | 14.52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
