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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,104 | 1,116 | 1,104 | 1,116 | +7 | +0.6% | 1,000 |
| 2023/06/20 | 1,100 | 1,109 | 1,100 | 1,109 | +2 | +0.2% | 1,300 |
| 2023/06/19 | 1,107 | 1,107 | 1,101 | 1,107 | +7 | +0.6% | 1,400 |
| 2023/06/16 | 1,095 | 1,106 | 1,095 | 1,100 | +4 | +0.4% | 1,700 |
| 2023/06/15 | 1,100 | 1,104 | 1,096 | 1,096 | -5 | -0.5% | 1,600 |
| 2023/06/14 | 1,094 | 1,102 | 1,082 | 1,101 | +19 | +1.8% | 2,400 |
| 2023/06/13 | 1,087 | 1,097 | 1,081 | 1,082 | +3 | +0.3% | 2,800 |
| 2023/06/12 | 1,075 | 1,086 | 1,070 | 1,079 | +8 | +0.7% | 1,300 |
| 2023/06/09 | 1,065 | 1,077 | 1,065 | 1,071 | -1 | -0.1% | 3,600 |
| 2023/06/08 | 1,077 | 1,077 | 1,069 | 1,072 | -11 | -1% | 1,800 |
| 2023/06/07 | 1,088 | 1,088 | 1,078 | 1,083 | -2 | -0.2% | 7,300 |
| 2023/06/06 | 1,078 | 1,087 | 1,078 | 1,085 | +7 | +0.6% | 700 |
| 2023/06/05 | 1,069 | 1,084 | 1,069 | 1,078 | +13 | +1.2% | 2,000 |
| 2023/06/02 | 1,065 | 1,070 | 1,065 | 1,065 | -1 | -0.1% | 2,200 |
| 2023/06/01 | 1,068 | 1,080 | 1,061 | 1,066 | -9 | -0.8% | 3,900 |
| 2023/05/31 | 1,078 | 1,083 | 1,075 | 1,075 | -5 | -0.5% | 2,500 |
| 2023/05/30 | 1,082 | 1,082 | 1,080 | 1,080 | -2 | -0.2% | 1,700 |
| 2023/05/29 | 1,084 | 1,094 | 1,082 | 1,082 | -2 | -0.2% | 2,200 |
| 2023/05/26 | 1,098 | 1,098 | 1,084 | 1,084 | -23 | -2.1% | 4,600 |
| 2023/05/25 | 1,111 | 1,116 | 1,100 | 1,107 | ±0 | ±0% | 3,400 |
| 2023/05/24 | 1,087 | 1,107 | 1,086 | 1,107 | +20 | +1.8% | 900 |
| 2023/05/23 | 1,094 | 1,103 | 1,087 | 1,087 | -15 | -1.4% | 4,100 |
| 2023/05/22 | 1,091 | 1,102 | 1,091 | 1,102 | +2 | +0.2% | 1,000 |
| 2023/05/19 | 1,116 | 1,118 | 1,100 | 1,100 | -8 | -0.7% | 3,000 |
| 2023/05/18 | 1,115 | 1,124 | 1,108 | 1,108 | -10 | -0.9% | 1,400 |
| 2023/05/17 | 1,121 | 1,126 | 1,118 | 1,118 | +1 | +0.1% | 2,600 |
| 2023/05/16 | 1,115 | 1,121 | 1,107 | 1,117 | -3 | -0.3% | 1,900 |
| 2023/05/15 | 1,135 | 1,135 | 1,100 | 1,120 | -15 | -1.3% | 3,900 |
| 2023/05/12 | 1,128 | 1,139 | 1,123 | 1,135 | +8 | +0.7% | 5,400 |
| 2023/05/11 | 1,105 | 1,129 | 1,105 | 1,127 | +18 | +1.6% | 1,800 |
| 2023/05/10 | 1,108 | 1,129 | 1,108 | 1,109 | -8 | -0.7% | 1,100 |
| 2023/05/09 | 1,103 | 1,122 | 1,103 | 1,117 | +15 | +1.4% | 1,900 |
| 2023/05/08 | 1,115 | 1,115 | 1,097 | 1,102 | -13 | -1.2% | 1,600 |
| 2023/05/02 | 1,095 | 1,115 | 1,093 | 1,115 | +21 | +1.9% | 4,200 |
| 2023/05/01 | 1,105 | 1,105 | 1,092 | 1,094 | +5 | +0.5% | 2,300 |
| 2023/04/28 | 1,089 | 1,094 | 1,088 | 1,089 | -1 | -0.1% | 2,100 |
| 2023/04/27 | 1,095 | 1,108 | 1,090 | 1,090 | -19 | -1.7% | 19,900 |
| 2023/04/26 | 1,114 | 1,114 | 1,099 | 1,109 | -3 | -0.3% | 1,700 |
| 2023/04/25 | 1,096 | 1,134 | 1,096 | 1,112 | +12 | +1.1% | 4,700 |
| 2023/04/24 | 1,101 | 1,101 | 1,091 | 1,100 | -1 | -0.1% | 2,000 |
| 2023/04/21 | 1,114 | 1,140 | 1,101 | 1,101 | -14 | -1.3% | 4,800 |
| 2023/04/20 | 1,111 | 1,120 | 1,111 | 1,115 | +11 | +1% | 1,500 |
| 2023/04/19 | 1,099 | 1,125 | 1,097 | 1,104 | -20 | -1.8% | 2,800 |
| 2023/04/18 | 1,132 | 1,132 | 1,119 | 1,124 | +22 | +2% | 1,600 |
| 2023/04/17 | 1,119 | 1,119 | 1,093 | 1,102 | -10 | -0.9% | 2,400 |
| 2023/04/14 | 1,102 | 1,140 | 1,099 | 1,112 | +18 | +1.6% | 2,200 |
| 2023/04/13 | 1,075 | 1,095 | 1,075 | 1,094 | +11 | +1% | 2,000 |
| 2023/04/12 | 1,087 | 1,087 | 1,078 | 1,083 | +7 | +0.7% | 1,800 |
| 2023/04/11 | 1,080 | 1,080 | 1,074 | 1,076 | +1 | +0.1% | 1,800 |
| 2023/04/10 | 1,080 | 1,080 | 1,070 | 1,075 | -5 | -0.5% | 2,900 |
351～
400
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% | 14.68倍 | 0.96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% | 12.92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% | 10.54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
