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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/29 | 1,150 | 1,155 | 1,134 | 1,143 | -7 | -0.6% | 10,900 |
| 2023/12/28 | 1,149 | 1,183 | 1,122 | 1,150 | -80 | -6.5% | 44,700 |
| 2023/12/27 | 1,236 | 1,249 | 1,215 | 1,230 | -16 | -1.3% | 95,700 |
| 2023/12/26 | 1,244 | 1,250 | 1,232 | 1,246 | +8 | +0.6% | 19,000 |
| 2023/12/25 | 1,243 | 1,243 | 1,230 | 1,238 | +9 | +0.7% | 12,100 |
| 2023/12/22 | 1,225 | 1,229 | 1,221 | 1,229 | +9 | +0.7% | 5,400 |
| 2023/12/21 | 1,222 | 1,228 | 1,220 | 1,220 | -6 | -0.5% | 4,100 |
| 2023/12/20 | 1,237 | 1,237 | 1,226 | 1,226 | +4 | +0.3% | 3,900 |
| 2023/12/19 | 1,266 | 1,268 | 1,201 | 1,222 | -44 | -3.5% | 13,600 |
| 2023/12/18 | 1,257 | 1,270 | 1,257 | 1,266 | +12 | +1% | 3,400 |
| 2023/12/15 | 1,263 | 1,263 | 1,237 | 1,254 | -9 | -0.7% | 6,500 |
| 2023/12/14 | 1,300 | 1,300 | 1,262 | 1,263 | -36 | -2.8% | 8,100 |
| 2023/12/13 | 1,276 | 1,299 | 1,275 | 1,299 | +28 | +2.2% | 7,900 |
| 2023/12/12 | 1,270 | 1,275 | 1,268 | 1,271 | +1 | +0.1% | 7,300 |
| 2023/12/11 | 1,265 | 1,270 | 1,261 | 1,270 | +6 | +0.5% | 6,200 |
| 2023/12/08 | 1,253 | 1,264 | 1,253 | 1,264 | +2 | +0.2% | 7,000 |
| 2023/12/07 | 1,258 | 1,262 | 1,250 | 1,262 | +12 | +1% | 8,500 |
| 2023/12/06 | 1,248 | 1,252 | 1,243 | 1,250 | +5 | +0.4% | 8,100 |
| 2023/12/05 | 1,237 | 1,245 | 1,237 | 1,245 | +8 | +0.6% | 2,600 |
| 2023/12/04 | 1,242 | 1,247 | 1,236 | 1,237 | +4 | +0.3% | 2,200 |
| 2023/12/01 | 1,228 | 1,235 | 1,226 | 1,233 | -2 | -0.2% | 2,600 |
| 2023/11/30 | 1,223 | 1,235 | 1,222 | 1,235 | +14 | +1.1% | 4,000 |
| 2023/11/29 | 1,227 | 1,227 | 1,218 | 1,221 | +3 | +0.2% | 2,600 |
| 2023/11/28 | 1,216 | 1,220 | 1,216 | 1,218 | +2 | +0.2% | 2,900 |
| 2023/11/27 | 1,235 | 1,236 | 1,216 | 1,216 | -16 | -1.3% | 4,700 |
| 2023/11/24 | 1,235 | 1,244 | 1,230 | 1,232 | -3 | -0.2% | 4,600 |
| 2023/11/22 | 1,219 | 1,235 | 1,211 | 1,235 | +19 | +1.6% | 3,500 |
| 2023/11/21 | 1,224 | 1,224 | 1,207 | 1,216 | +5 | +0.4% | 1,500 |
| 2023/11/20 | 1,216 | 1,224 | 1,210 | 1,211 | -5 | -0.4% | 2,100 |
| 2023/11/17 | 1,225 | 1,229 | 1,200 | 1,216 | -9 | -0.7% | 2,200 |
| 2023/11/16 | 1,230 | 1,230 | 1,221 | 1,225 | -5 | -0.4% | 2,000 |
| 2023/11/15 | 1,205 | 1,230 | 1,196 | 1,230 | +32 | +2.7% | 6,300 |
351～
400
件表示中 / 2026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 | 114,400円 | +3.9% | +3.4% | 2.80% | 13.07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 |
| ピアズ | 61,500円 | +9.5% | +19.5% | 2.44% | 16.15倍 | 2.08倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| サン・ライフＨＤ | 90,200円 | +3.9% | +2.8% | 3.66% | 6.42倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| セレスポ | 107,400円 | +2.4% | -13.6% | 2.79% | 12.49倍 | 0.64倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| ケア２１ | 41,100円 | +5.7% | - | 4.14% | 22.20倍 | 1.37倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
