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 |
---|---|---|---|---|---|---|---|
2023/03/28 | 1,062 | 1,069 | 1,060 | 1,064 | +1 | +0.1% | 1,900 |
2023/03/27 | 1,070 | 1,071 | 1,062 | 1,063 | -5 | -0.5% | 2,300 |
2023/03/24 | 1,080 | 1,080 | 1,068 | 1,068 | -12 | -1.1% | 2,500 |
2023/03/23 | 1,059 | 1,084 | 1,055 | 1,080 | +21 | +2% | 1,600 |
2023/03/22 | 1,056 | 1,059 | 1,055 | 1,059 | +5 | +0.5% | 1,900 |
2023/03/20 | 1,057 | 1,061 | 1,053 | 1,054 | -3 | -0.3% | 2,000 |
2023/03/17 | 1,058 | 1,067 | 1,057 | 1,057 | -3 | -0.3% | 1,100 |
2023/03/16 | 1,077 | 1,077 | 1,060 | 1,060 | -21 | -1.9% | 3,500 |
2023/03/15 | 1,083 | 1,086 | 1,081 | 1,081 | ±0 | ±0% | 1,100 |
2023/03/14 | 1,087 | 1,087 | 1,081 | 1,081 | -8 | -0.7% | 700 |
2023/03/13 | 1,083 | 1,089 | 1,083 | 1,089 | -5 | -0.5% | 1,100 |
2023/03/10 | 1,100 | 1,100 | 1,092 | 1,094 | -6 | -0.5% | 3,300 |
2023/03/09 | 1,093 | 1,100 | 1,092 | 1,100 | +6 | +0.5% | 2,100 |
2023/03/08 | 1,094 | 1,094 | 1,094 | 1,094 | -6 | -0.5% | 900 |
2023/03/07 | 1,099 | 1,100 | 1,098 | 1,100 | ±0 | ±0% | 2,100 |
2023/03/06 | 1,090 | 1,100 | 1,090 | 1,100 | +13 | +1.2% | 3,700 |
2023/03/03 | 1,085 | 1,090 | 1,082 | 1,087 | +2 | +0.2% | 2,200 |
2023/03/02 | 1,081 | 1,088 | 1,081 | 1,085 | +3 | +0.3% | 1,600 |
2023/03/01 | 1,080 | 1,082 | 1,080 | 1,082 | -4 | -0.4% | 500 |
2023/02/28 | 1,084 | 1,087 | 1,084 | 1,086 | -4 | -0.4% | 600 |
2023/02/27 | 1,086 | 1,090 | 1,086 | 1,090 | +4 | +0.4% | 600 |
2023/02/24 | 1,096 | 1,096 | 1,079 | 1,086 | +12 | +1.1% | 2,500 |
2023/02/22 | 1,074 | 1,080 | 1,068 | 1,074 | -6 | -0.6% | 2,900 |
2023/02/21 | 1,081 | 1,083 | 1,075 | 1,080 | +4 | +0.4% | 1,300 |
2023/02/20 | 1,079 | 1,079 | 1,076 | 1,076 | -8 | -0.7% | 1,500 |
2023/02/17 | 1,080 | 1,094 | 1,075 | 1,084 | +4 | +0.4% | 1,500 |
2023/02/16 | 1,075 | 1,093 | 1,075 | 1,080 | +10 | +0.9% | 2,200 |
2023/02/15 | 1,098 | 1,098 | 1,070 | 1,070 | -15 | -1.4% | 2,800 |
2023/02/14 | 1,082 | 1,088 | 1,082 | 1,085 | +3 | +0.3% | 900 |
2023/02/13 | 1,114 | 1,114 | 1,081 | 1,082 | -23 | -2.1% | 4,700 |
2023/02/10 | 1,088 | 1,115 | 1,088 | 1,105 | +17 | +1.6% | 2,800 |
2023/02/09 | 1,116 | 1,116 | 1,086 | 1,088 | -10 | -0.9% | 2,000 |
2023/02/08 | 1,089 | 1,110 | 1,087 | 1,098 | +10 | +0.9% | 2,000 |
2023/02/07 | 1,117 | 1,117 | 1,088 | 1,088 | -10 | -0.9% | 2,300 |
2023/02/06 | 1,116 | 1,116 | 1,092 | 1,098 | +12 | +1.1% | 2,600 |
2023/02/03 | 1,084 | 1,091 | 1,084 | 1,086 | -18 | -1.6% | 1,100 |
2023/02/02 | 1,113 | 1,113 | 1,091 | 1,104 | +1 | +0.1% | 500 |
2023/02/01 | 1,099 | 1,105 | 1,097 | 1,103 | +5 | +0.5% | 1,500 |
2023/01/31 | 1,092 | 1,098 | 1,092 | 1,098 | +17 | +1.6% | 1,900 |
2023/01/30 | 1,097 | 1,097 | 1,081 | 1,081 | -4 | -0.4% | 19,100 |
2023/01/27 | 1,084 | 1,085 | 1,081 | 1,085 | -2 | -0.2% | 1,400 |
2023/01/26 | 1,081 | 1,087 | 1,081 | 1,087 | -2 | -0.2% | 800 |
2023/01/25 | 1,091 | 1,097 | 1,087 | 1,089 | +2 | +0.2% | 3,200 |
2023/01/24 | 1,072 | 1,087 | 1,060 | 1,087 | +24 | +2.3% | 3,000 |
2023/01/23 | 1,050 | 1,064 | 1,045 | 1,063 | +13 | +1.2% | 4,800 |
2023/01/20 | 1,053 | 1,058 | 1,050 | 1,050 | -3 | -0.3% | 1,900 |
2023/01/19 | 1,056 | 1,059 | 1,053 | 1,053 | -5 | -0.5% | 2,000 |
2023/01/18 | 1,053 | 1,062 | 1,053 | 1,058 | -2 | -0.2% | 3,000 |
2023/01/17 | 1,064 | 1,064 | 1,060 | 1,060 | -4 | -0.4% | 1,300 |
2023/01/16 | 1,053 | 1,075 | 1,053 | 1,064 | +11 | +1% | 3,200 |
401~
450
件表示中 / 1869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 | 117,000円 | +9.5% | +11.1% | 2.39% | 18.75倍 | 0.95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 |
グローキッズ | 68,000円 | +5.0% | +180.4% | 5.15% | 20.08倍 | 0.80倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
グリンランド | 60,600円 | +4.6% | -30.4% | 2.15% | 14.56倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスHDが筆頭株主 |
動物高医 | 214,400円 | +12.9% | +27.8% | 1.17% | 12.59倍 | 1.43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 |
ジモティー | 125,900円 | +10.0% | +7.1% | 0.00% | 13.29倍 | 5.85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