フルハシＥＰＯ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,110 | 1,110 | 1,100 | 1,107 | -3 | -0.3% | 6,300 |
| 2024/04/09 | 1,101 | 1,115 | 1,098 | 1,110 | +9 | +0.8% | 9,500 |
| 2024/04/08 | 1,108 | 1,114 | 1,093 | 1,101 | -3 | -0.3% | 16,600 |
| 2024/04/05 | 1,083 | 1,110 | 1,079 | 1,104 | +21 | +1.9% | 47,800 |
| 2024/04/04 | 1,063 | 1,083 | 1,051 | 1,083 | +20 | +1.9% | 13,300 |
| 2024/04/03 | 1,050 | 1,075 | 1,047 | 1,063 | -3 | -0.3% | 15,000 |
| 2024/04/02 | 1,076 | 1,076 | 1,040 | 1,066 | -16 | -1.5% | 37,500 |
| 2024/04/01 | 1,110 | 1,110 | 1,071 | 1,082 | -12 | -1.1% | 19,200 |
| 2024/03/29 | 1,101 | 1,126 | 1,094 | 1,094 | -6 | -0.5% | 16,500 |
| 2024/03/28 | 1,082 | 1,119 | 1,053 | 1,100 | -11 | -1% | 20,200 |
| 2024/03/27 | 1,093 | 1,120 | 1,093 | 1,111 | +24 | +2.2% | 41,200 |
| 2024/03/26 | 1,093 | 1,109 | 1,080 | 1,087 | -18 | -1.6% | 36,000 |
| 2024/03/25 | 1,067 | 1,106 | 1,059 | 1,105 | +26 | +2.4% | 33,300 |
| 2024/03/22 | 1,100 | 1,100 | 1,055 | 1,079 | -26 | -2.4% | 38,900 |
| 2024/03/21 | 1,101 | 1,110 | 1,080 | 1,105 | +15 | +1.4% | 17,300 |
| 2024/03/19 | 1,082 | 1,110 | 1,081 | 1,090 | +4 | +0.4% | 48,600 |
| 2024/03/18 | 1,088 | 1,104 | 1,068 | 1,086 | +20 | +1.9% | 88,500 |
| 2024/03/15 | 1,053 | 1,067 | 1,026 | 1,066 | +13 | +1.2% | 19,200 |
| 2024/03/14 | 1,040 | 1,065 | 1,022 | 1,053 | +28 | +2.7% | 31,300 |
| 2024/03/13 | 1,033 | 1,044 | 1,004 | 1,025 | -19 | -1.8% | 27,700 |
| 2024/03/12 | 1,025 | 1,055 | 1,007 | 1,044 | +18 | +1.8% | 24,200 |
| 2024/03/11 | 1,028 | 1,040 | 1,000 | 1,026 | -3 | -0.3% | 31,400 |
| 2024/03/08 | 1,000 | 1,041 | 995 | 1,029 | +36 | +3.6% | 40,000 |
| 2024/03/07 | 965 | 1,004 | 964 | 993 | +33 | +3.4% | 36,400 |
| 2024/03/06 | 960 | 963 | 954 | 960 | -3 | -0.3% | 4,700 |
| 2024/03/05 | 950 | 963 | 950 | 963 | +12 | +1.3% | 14,100 |
| 2024/03/04 | 938 | 957 | 936 | 951 | +9 | +1% | 16,300 |
| 2024/03/01 | 966 | 969 | 938 | 942 | -10 | -1.1% | 20,800 |
| 2024/02/29 | 980 | 980 | 945 | 952 | -32 | -3.3% | 19,600 |
| 2024/02/28 | 950 | 984 | 950 | 984 | +40 | +4.2% | 38,700 |
| 2024/02/27 | 909 | 945 | 909 | 944 | +31 | +3.4% | 37,200 |
| 2024/02/26 | 930 | 930 | 910 | 913 | -6 | -0.7% | 13,100 |
| 2024/02/22 | 930 | 930 | 916 | 919 | -7 | -0.8% | 19,500 |
| 2024/02/21 | 920 | 926 | 919 | 926 | +6 | +0.7% | 30,100 |
| 2024/02/20 | 940 | 940 | 920 | 920 | -9 | -1% | 23,000 |
| 2024/02/19 | 919 | 940 | 910 | 929 | +25 | +2.8% | 28,200 |
| 2024/02/16 | 896 | 922 | 896 | 904 | +47 | +5.5% | 43,300 |
| 2024/02/15 | 913 | 915 | 825 | 857 | -38 | -4.2% | 81,900 |
| 2024/02/14 | 883 | 896 | 880 | 895 | -2 | -0.2% | 32,000 |
| 2024/02/13 | 900 | 903 | 888 | 897 | -3 | -0.3% | 24,300 |
| 2024/02/09 | 900 | 916 | 898 | 900 | +18 | +2% | 43,500 |
| 2024/02/08 | 905 | 905 | 882 | 882 | -18 | -2% | 14,300 |
| 2024/02/07 | 900 | 910 | 895 | 900 | -1 | -0.1% | 22,000 |
| 2024/02/06 | 900 | 912 | 899 | 901 | +23 | +2.6% | 27,900 |
| 2024/02/05 | 873 | 891 | 870 | 878 | +8 | +0.9% | 17,500 |
| 2024/02/02 | 870 | 872 | 865 | 870 | ±0 | ±0% | 26,600 |
| 2024/02/01 | 869 | 873 | 867 | 870 | -5 | -0.6% | 21,700 |
| 2024/01/31 | 869 | 880 | 854 | 875 | +24 | +2.8% | 48,900 |
| 2024/01/30 | 852 | 859 | 831 | 851 | +14 | +1.7% | 45,700 |
| 2024/01/29 | 844 | 871 | 820 | 837 | +38 | +4.8% | 95,400 |
251～
300
件表示中 / 733件
類似銘柄と比較する
現在ご覧いただいている「フルハシＥＰＯ」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 |
|---|---|---|---|---|---|---|---|---|
| フルハシＥＰＯ | 91,600円 | +9.0% | +14.0% | 3.06% | 10.76倍 | 1.98倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ライドオンＥＸ | 100,700円 | -3.2% | -35.7% | 1.49% | 26.47倍 | 1.31倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| オリジナル設 | 139,900円 | +1.1% | -0.8% | 2.50% | 15.40倍 | 1.17倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
| 早稲田学 | 102,000円 | +7.2% | -6.0% | 5.39% | 10.77倍 | 1.58倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ＧＭＯ ＴＥＣＨ | 941,000円 | +16.5% | +16.0% | 4.79% | 13.56倍 | 14.84倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
市場注目の銘柄
チャート関連のコラム
