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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,110 | 1,134 | 1,110 | 1,133 | +23 | +2.1% | 5,500 |
| 2024/03/15 | 1,104 | 1,110 | 1,104 | 1,110 | ±0 | ±0% | 1,900 |
| 2024/03/14 | 1,105 | 1,113 | 1,105 | 1,110 | +2 | +0.2% | 1,300 |
| 2024/03/13 | 1,106 | 1,114 | 1,106 | 1,108 | -2 | -0.2% | 1,100 |
| 2024/03/12 | 1,106 | 1,110 | 1,106 | 1,110 | +4 | +0.4% | 400 |
| 2024/03/11 | 1,100 | 1,111 | 1,100 | 1,106 | +4 | +0.4% | 2,100 |
| 2024/03/08 | 1,101 | 1,105 | 1,100 | 1,102 | +1 | +0.1% | 3,800 |
| 2024/03/07 | 1,104 | 1,109 | 1,101 | 1,101 | ±0 | ±0% | 3,100 |
| 2024/03/06 | 1,101 | 1,112 | 1,101 | 1,101 | +1 | +0.1% | 2,200 |
| 2024/03/05 | 1,103 | 1,150 | 1,100 | 1,100 | -2 | -0.2% | 12,000 |
| 2024/03/04 | 1,119 | 1,119 | 1,102 | 1,102 | -17 | -1.5% | 4,000 |
| 2024/03/01 | 1,112 | 1,126 | 1,112 | 1,119 | +8 | +0.7% | 2,800 |
| 2024/02/29 | 1,110 | 1,120 | 1,110 | 1,111 | +1 | +0.1% | 2,000 |
| 2024/02/28 | 1,103 | 1,116 | 1,103 | 1,110 | +5 | +0.5% | 4,700 |
| 2024/02/27 | 1,112 | 1,117 | 1,102 | 1,105 | -7 | -0.6% | 5,000 |
| 2024/02/26 | 1,125 | 1,129 | 1,112 | 1,112 | -16 | -1.4% | 4,400 |
| 2024/02/22 | 1,153 | 1,153 | 1,127 | 1,128 | -14 | -1.2% | 3,900 |
| 2024/02/21 | 1,147 | 1,149 | 1,136 | 1,142 | -5 | -0.4% | 2,800 |
| 2024/02/20 | 1,146 | 1,151 | 1,146 | 1,147 | +4 | +0.3% | 2,000 |
| 2024/02/19 | 1,123 | 1,144 | 1,123 | 1,143 | +14 | +1.2% | 3,200 |
| 2024/02/16 | 1,126 | 1,130 | 1,112 | 1,129 | +1 | +0.1% | 2,800 |
| 2024/02/15 | 1,128 | 1,128 | 1,113 | 1,128 | +8 | +0.7% | 4,400 |
| 2024/02/14 | 1,111 | 1,123 | 1,104 | 1,120 | ±0 | ±0% | 12,200 |
| 2024/02/13 | 1,132 | 1,136 | 1,119 | 1,120 | -9 | -0.8% | 5,500 |
| 2024/02/09 | 1,154 | 1,154 | 1,128 | 1,129 | -19 | -1.7% | 6,100 |
| 2024/02/08 | 1,150 | 1,158 | 1,140 | 1,148 | +20 | +1.8% | 19,700 |
| 2024/02/07 | 1,133 | 1,136 | 1,128 | 1,128 | -5 | -0.4% | 1,600 |
| 2024/02/06 | 1,143 | 1,143 | 1,131 | 1,133 | -10 | -0.9% | 2,200 |
| 2024/02/05 | 1,127 | 1,143 | 1,127 | 1,143 | +16 | +1.4% | 3,500 |
| 2024/02/02 | 1,129 | 1,129 | 1,121 | 1,127 | +11 | +1% | 3,800 |
| 2024/02/01 | 1,112 | 1,121 | 1,112 | 1,116 | -3 | -0.3% | 3,400 |
| 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 |
351～
400
件表示中 / 2058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 | 117,100円 | +3.9% | +3.4% | 2.73% | 13.37倍 | 0.92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 |
| ＴＡＣ | 34,800円 | +0.3% | -4.9% | 0.00% | 13.43倍 | 1.01倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| Ｂｉｒｄｍａｎ | 31,400円 | - | - | 0.00% | - | 29.18倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| フォースタ | 190,200円 | +16.4% | +42.5% | 0.00% | 12.55倍 | 2.90倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| ギークス | 60,600円 | +5.7% | +33.6% | 3.30% | 13.16倍 | 2.26倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
市場注目の銘柄
チャート関連のコラム
