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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,090 | 1,096 | 1,089 | 1,089 | -7 | -0.6% | 1,600 |
| 2023/08/17 | 1,100 | 1,108 | 1,096 | 1,096 | +4 | +0.4% | 3,000 |
| 2023/08/16 | 1,097 | 1,099 | 1,092 | 1,092 | +1 | +0.1% | 1,800 |
| 2023/08/15 | 1,095 | 1,097 | 1,090 | 1,091 | -1 | -0.1% | 800 |
| 2023/08/14 | 1,093 | 1,095 | 1,091 | 1,092 | +3 | +0.3% | 1,600 |
| 2023/08/10 | 1,080 | 1,096 | 1,076 | 1,089 | -1 | -0.1% | 6,200 |
| 2023/08/09 | 1,095 | 1,106 | 1,090 | 1,090 | -10 | -0.9% | 5,500 |
| 2023/08/08 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,700 |
| 2023/08/07 | 1,105 | 1,110 | 1,102 | 1,110 | +13 | +1.2% | 1,200 |
| 2023/08/04 | 1,098 | 1,108 | 1,096 | 1,097 | -1 | -0.1% | 1,500 |
| 2023/08/03 | 1,101 | 1,102 | 1,091 | 1,098 | -7 | -0.6% | 3,700 |
| 2023/08/02 | 1,111 | 1,135 | 1,105 | 1,105 | -6 | -0.5% | 2,500 |
| 2023/08/01 | 1,107 | 1,119 | 1,107 | 1,111 | +3 | +0.3% | 1,700 |
| 2023/07/31 | 1,137 | 1,137 | 1,105 | 1,108 | -1 | -0.1% | 3,400 |
| 2023/07/28 | 1,113 | 1,126 | 1,109 | 1,109 | -12 | -1.1% | 20,700 |
| 2023/07/27 | 1,121 | 1,125 | 1,107 | 1,121 | +2 | +0.2% | 3,600 |
| 2023/07/26 | 1,119 | 1,119 | 1,113 | 1,119 | +3 | +0.3% | 900 |
| 2023/07/25 | 1,126 | 1,126 | 1,106 | 1,116 | +3 | +0.3% | 2,800 |
| 2023/07/24 | 1,104 | 1,113 | 1,104 | 1,113 | +15 | +1.4% | 2,100 |
| 2023/07/21 | 1,119 | 1,121 | 1,095 | 1,098 | -17 | -1.5% | 2,800 |
| 2023/07/20 | 1,117 | 1,120 | 1,115 | 1,115 | -1 | -0.1% | 2,000 |
| 2023/07/19 | 1,117 | 1,118 | 1,110 | 1,116 | +13 | +1.2% | 1,100 |
| 2023/07/18 | 1,103 | 1,105 | 1,100 | 1,103 | ±0 | ±0% | 2,200 |
| 2023/07/14 | 1,119 | 1,119 | 1,090 | 1,103 | +8 | +0.7% | 3,400 |
| 2023/07/13 | 1,106 | 1,106 | 1,093 | 1,095 | -8 | -0.7% | 2,000 |
| 2023/07/12 | 1,120 | 1,120 | 1,102 | 1,103 | -6 | -0.5% | 1,300 |
| 2023/07/11 | 1,123 | 1,123 | 1,109 | 1,109 | -4 | -0.4% | 1,500 |
| 2023/07/10 | 1,128 | 1,130 | 1,113 | 1,113 | -8 | -0.7% | 3,400 |
| 2023/07/07 | 1,142 | 1,145 | 1,115 | 1,121 | -6 | -0.5% | 7,700 |
| 2023/07/06 | 1,133 | 1,133 | 1,125 | 1,127 | +8 | +0.7% | 1,600 |
| 2023/07/05 | 1,123 | 1,129 | 1,119 | 1,119 | ±0 | ±0% | 1,000 |
| 2023/07/04 | 1,117 | 1,129 | 1,117 | 1,119 | +4 | +0.4% | 1,600 |
| 2023/07/03 | 1,115 | 1,132 | 1,114 | 1,115 | +1 | +0.1% | 1,000 |
| 2023/06/30 | 1,113 | 1,132 | 1,110 | 1,114 | +1 | +0.1% | 1,700 |
| 2023/06/29 | 1,121 | 1,121 | 1,108 | 1,113 | -18 | -1.6% | 1,900 |
| 2023/06/28 | 1,124 | 1,131 | 1,123 | 1,131 | +7 | +0.6% | 4,000 |
| 2023/06/27 | 1,115 | 1,124 | 1,115 | 1,124 | +3 | +0.3% | 700 |
| 2023/06/26 | 1,122 | 1,122 | 1,114 | 1,121 | -1 | -0.1% | 700 |
| 2023/06/23 | 1,129 | 1,129 | 1,115 | 1,122 | +7 | +0.6% | 2,800 |
| 2023/06/22 | 1,116 | 1,119 | 1,115 | 1,115 | -1 | -0.1% | 1,500 |
| 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 |
401～
450
件表示中 / 1967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 | 110,300円 | +3.9% | +3.4% | 2.90% | 12.59倍 | 0.88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 |
| ＰＣＮＥＴ | 115,100円 | +12.7% | +15.6% | 4.08% | 12.68倍 | 1.99倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| マテリアルＧ | 63,800円 | +19.4% | +27.8% | 4.08% | 9.75倍 | 3.09倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| ジモティー | 128,600円 | +14.3% | 0.0% | 0.00% | 13.70倍 | 4.75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。リユース拠点を拡大中 |
| 翻訳センター | 177,800円 | +7.1% | +15.1% | 4.22% | 8.28倍 | 0.95倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム
