6546 フルテック

6546
2024/03/28
時価
61億円
PER 予
18.3倍
2017年以降
11.67-84.82倍
(2017-2023年)
PBR
0.96倍
2017年以降
0.78-1.57倍
(2017-2023年)
配当 予
2.45%
ROE 予
5.23%
ROA 予
2.79%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,156
始値
1,159
高値
1,163
安値
1,142
終値 -1.21%
1,142
出来高 -19.05%
3,400

乖離率

株価(5日)
移動平均値
-0.09%
1,143
株価(25日)
移動平均値
+2.06%
1,119
出来高(5日)
移動平均値
-14.57%
3,980

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,1591,1631,1421,142-1.21%3,40061億3002万+2.06%18.30.96
03/271,1681,1681,1511,156+0.09%4,20062億517万+3.31%18.520.97
03/261,1451,1551,1401,155+2.48%5,10061億9980万+3.22%18.510.97
03/251,1351,1431,1271,127-0.7%5,40060億4951万+0.81%18.060.94
03/221,1311,1351,1261,135+0.44%1,80060億9245万+1.52%18.190.95
03/211,1201,1331,1201,130+0.36%3,30060億6561万+1.16%18.110.95
03/191,1301,1301,1221,126-0.62%90060億4414万+0.81%18.040.94
03/181,1101,1341,1101,133+2.07%5,50060億8171万+1.43%18.150.95
03/151,1041,1101,1041,1100%1,90059億5825万-0.72%17.790.93
03/141,1051,1131,1051,110+0.18%1,30059億5825万-0.72%17.790.93
03/131,1061,1141,1061,108-0.18%1,10059億4752万-0.98%17.750.93
03/121,1061,1101,1061,110+0.36%40059億5825万-0.98%17.790.93
03/111,1001,1111,1001,106+0.36%2,10059億3678万-1.34%17.720.93
03/081,1011,1051,1001,102+0.09%3,80059億1531万-1.78%17.660.92
03/071,1041,1091,1011,1010%3,10059億994万-1.87%17.640.92
03/061,1011,1121,1011,101+0.09%2,20059億994万-2.05%17.640.92
03/051,1031,1501,1001,100-0.18%12,00059億458万-2.31%17.630.92
03/041,1191,1191,1021,102-1.52%4,00059億1531万-2.3%17.660.92
03/011,1121,1261,1121,119+0.72%2,80060億656万-0.97%17.930.94
02/291,1101,1201,1101,111+0.09%2,00059億6362万-1.86%17.80.93
02/281,1031,1161,1031,110+0.45%4,70059億5825万-2.12%17.790.93
02/271,1121,1171,1021,105-0.63%5,00059億3141万-2.73%17.710.93
02/261,1251,1291,1121,112-1.42%4,40059億6899万-2.28%17.820.93
02/221,1531,1531,1271,128-1.23%3,90060億5487万-1.05%18.070.95
02/211,1471,1491,1361,142-0.44%2,80061億3002万0%18.30.96
02/201,1461,1511,1461,147+0.35%2,00061億5686万+0.35%18.380.96
02/191,1231,1441,1231,143+1.24%3,20061億3539万-0.09%18.310.96
02/161,1261,1301,1121,129+0.09%2,80060億6024万-1.4%18.090.95
02/151,1281,1281,1131,128+0.71%4,40060億5487万-1.66%18.070.95
02/141,1111,1231,1041,1200%12,20060億1193万-2.61%17.950.94
02/131,1321,1361,1191,120-0.8%5,50060億1193万-2.78%17.950.94
02/091,1541,1541,1281,129-1.66%6,10060億6024万-2.17%18.090.95
02/081,1501,1581,1401,148+1.77%19,70061億6223万-0.61%18.390.96
02/071,1331,1361,1281,128-0.44%1,60060億5487万-2.34%18.070.95
02/061,1431,1431,1311,133-0.87%2,20060億8171万-1.99%18.150.95
02/051,1271,1431,1271,143+1.42%3,50061億3539万-1.47%18.310.96
02/021,1291,1291,1211,127+0.99%3,80060億4951万-3.18%18.060.94
02/011,1121,1211,1121,116-0.27%3,40059億9046万-4.45%17.880.94
01/311,1321,1321,1131,119-1.15%11,90060億656万-4.6%17.930.94
01/301,1681,1681,1321,132-2.41%19,10060億7634万-3.82%18.140.95
01/291,1601,1631,1551,160+0.78%2,50062億2664万-1.78%18.590.97
01/261,1611,1611,1511,151-0.86%2,90061億7833万-2.7%18.440.96
01/251,1651,1691,1611,161-0.34%4,20062億3201万-2.27%18.60.97
01/241,1631,1681,1591,165+0.17%2,80062億5348万-2.18%18.670.98
01/231,1631,1691,1581,163+0.52%4,30062億4275万-2.68%18.630.97
01/221,1531,1621,1531,157+0.35%3,30062億1054万-3.66%18.540.97
01/191,1621,1631,1531,153-0.95%4,70061億8907万-4.32%18.470.97
01/181,1701,1781,1641,164-0.51%2,70062億4811万-3.8%18.650.98
01/171,1811,1811,1651,170-0.43%4,50062億8032万-3.62%18.750.98
01/161,1841,1861,1701,175+1.03%8,80063億716万-3.53%18.830.98
01/151,1801,1801,1631,163-0.6%4,30062億4275万-4.75%18.630.97
01/121,1921,1921,1701,170-1.85%4,10062億8032万-4.41%18.750.98
01/111,1801,1991,1761,192+1.02%10,10063億9841万-2.85%19.11
01/101,1801,1871,1701,180-0.59%4,60063億3400万-3.91%18.910.99
01/091,1731,1961,1731,187+1.28%6,60063億7157万-3.5%19.020.99
01/051,1501,1831,1431,172+2%13,30062億9106万-4.87%18.780.98
01/041,1471,1491,1351,149+0.52%5,30061億6760万-6.89%18.410.96
2023
12/291,1501,1551,1341,143-0.61%10,90061億3539万-7.52%25.650.96
12/281,1491,1831,1221,150-6.5%44,70061億7297万-7.26%25.810.96
12/271,2361,2491,2151,230-1.28%95,70066億239万-1.05%27.61.03
12/261,2441,2501,2321,246+0.65%19,00066億8827万+0.24%27.961.04
12/251,2431,2431,2301,238+0.73%12,10066億4533万-0.24%27.781.04
12/221,2251,2291,2211,229+0.74%5,40065億9702万-0.89%27.581.03
12/211,2221,2281,2201,220-0.49%4,10065億4871万-1.61%27.381.02
12/201,2371,2371,2261,226+0.33%3,90065億8092万-1.21%27.511.03
12/191,2661,2681,2011,222-3.48%13,60065億5945万-1.45%27.421.02
12/181,2571,2701,2571,266+0.96%3,40067億9563万+2.26%28.411.06
12/151,2631,2631,2371,254-0.71%6,50067億3122万+1.54%28.141.05
12/141,3001,3001,2621,263-2.77%8,10067億7953万+2.6%28.341.06
12/131,2761,2991,2751,299+2.2%7,90069億7277万+5.95%29.151.09
12/121,2701,2751,2681,271+0.08%7,30068億2247万+4.1%28.521.06
12/111,2651,2701,2611,270+0.47%6,20068億1710万+4.44%28.51.06
12/081,2531,2641,2531,264+0.16%7,00067億8489万+4.38%28.361.06
12/071,2581,2621,2501,262+0.96%8,50067億7416万+4.64%28.321.06
12/061,2481,2521,2431,250+0.4%8,10067億975万+4.17%28.051.05
12/051,2371,2451,2371,245+0.65%2,60066億8291万+4.1%27.941.04
12/041,2421,2471,2361,237+0.32%2,20066億3996万+3.69%27.761.04
12/011,2281,2351,2261,233-0.16%2,60066億1849万+3.61%27.671.03
11/301,2231,2351,2221,235+1.15%4,00066億2923万+4.04%27.711.03
11/291,2271,2271,2181,221+0.25%2,60065億5408万+3.13%27.41.02
11/281,2161,2201,2161,218+0.16%2,90065億3798万+3.13%27.331.02
11/271,2351,2361,2161,216-1.3%4,70065億2724万+3.14%27.291.02
11/241,2351,2441,2301,232-0.24%4,60066億1312万+4.76%27.651.03
11/221,2191,2351,2111,235+1.56%3,50066億2923万+5.38%27.711.03
11/211,2241,2241,2071,216+0.41%1,50065億2724万+4.11%27.291.02
11/201,2161,2241,2101,211-0.41%2,10065億40万+3.95%27.171.01
11/171,2251,2291,2001,216-0.73%2,20065億2724万+4.47%27.291.02
11/161,2301,2301,2211,225-0.41%2,00065億7555万+5.33%27.491.03
11/151,2051,2301,1961,230+2.67%6,30066億239万+5.94%27.61.03
11/141,1851,2031,1851,198+0.42%3,80064億3062万+3.28%26.881
11/131,1801,1931,1711,193+1.45%6,00064億378万+2.84%26.771
11/101,1681,1761,1561,176+1.73%2,00063億1253万+1.38%26.390.99
11/091,1501,1631,1501,156+0.52%60062億517万-0.26%25.940.97
11/081,1751,1751,1501,150-0.78%3,90061億7297万-0.86%25.810.96
11/071,1551,1621,1551,159+0.35%1,20062億2128万-0.34%26.010.97
11/061,1681,1791,1551,155+1.14%3,30061億9980万-0.77%25.920.97
11/021,1491,1491,1391,142-0.26%2,40061億3002万-1.97%25.630.96
11/011,1271,1481,1101,145+2.42%9,10061億4613万-1.89%25.690.96
10/311,1381,1431,1161,118-0.71%10,60060億120万-4.2%25.090.94
10/301,1801,1991,1261,126-4.58%30,30060億4414万-3.68%25.270.94

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2017年
3月期
1,263
3/22
884
3/29
2,565,900
3/22
67億7953万47億4513万--3.16%
5/2
2018年
3月期
1,675
1/16
831
4/17
649,300
4/3
89億9106万44億6064万+29.22%
1/15
-9.99%
4/12
2019年
12月期
1,467
11/7
1,040
1/4
42,600
4/25
78億7456万55億8251万+10.08%
10/30
-9.48%
2/7
2020年
12月期
1,585
12/28
920
3/13
63,200
12/28
85億796万49億3837万+18.64%
3/27
-15.06%
2/28
2021年
12月期
1,555
1/15
1,280
8/10
67,200
12/28
83億4692万68億7078万+9.41%
9/16
-7.66%
5/7
2022年
12月期
1,486
4/1
1,039
10/14

10/13
59,900
12/28
79億7655万55億7714万+9.04%
11/29
-11.48%
1/13
2023年
12月期
1,430
9/13
1,045
1/23
121,300
9/13
76億7595万56億935万+9.01%
9/15
-7.55%
12/29
最新1,142
2024/3/28
3,40061億3002万+2.06%
1,119

年間値上がり率

2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
11%(1.11倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/28 vs 2023/12/29
0%(1倍)
過去安値
831円(2017/04/17)
37%(1.37倍)
1,142円(3/28)