フライトソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,400 | 1,443 | 1,334 | 1,340 | -44 | -3.2% | 598,400 |
| 2018/07/23 | 1,354 | 1,390 | 1,341 | 1,384 | +24 | +1.8% | 389,900 |
| 2018/07/20 | 1,290 | 1,365 | 1,271 | 1,360 | +60 | +4.6% | 519,800 |
| 2018/07/19 | 1,255 | 1,318 | 1,238 | 1,300 | +46 | +3.7% | 371,500 |
| 2018/07/18 | 1,245 | 1,270 | 1,230 | 1,254 | +18 | +1.5% | 157,100 |
| 2018/07/17 | 1,273 | 1,273 | 1,230 | 1,236 | -37 | -2.9% | 202,400 |
| 2018/07/13 | 1,290 | 1,296 | 1,257 | 1,273 | +7 | +0.6% | 213,300 |
| 2018/07/12 | 1,271 | 1,316 | 1,262 | 1,266 | +1 | +0.1% | 300,700 |
| 2018/07/11 | 1,286 | 1,286 | 1,226 | 1,265 | ±0 | ±0% | 269,200 |
| 2018/07/10 | 1,290 | 1,320 | 1,262 | 1,265 | -29 | -2.2% | 353,900 |
| 2018/07/09 | 1,295 | 1,345 | 1,275 | 1,294 | -6 | -0.5% | 355,200 |
| 2018/07/06 | 1,247 | 1,308 | 1,243 | 1,300 | +74 | +6% | 359,300 |
| 2018/07/05 | 1,258 | 1,303 | 1,221 | 1,226 | -62 | -4.8% | 367,000 |
| 2018/07/04 | 1,303 | 1,313 | 1,250 | 1,288 | -33 | -2.5% | 407,100 |
| 2018/07/03 | 1,360 | 1,428 | 1,304 | 1,321 | -29 | -2.1% | 612,900 |
| 2018/07/02 | 1,422 | 1,490 | 1,304 | 1,350 | -93 | -6.4% | 832,400 |
| 2018/06/29 | 1,353 | 1,455 | 1,292 | 1,443 | +68 | +4.9% | 963,700 |
| 2018/06/28 | 1,473 | 1,486 | 1,367 | 1,375 | -133 | -8.8% | 1,017,100 |
| 2018/06/27 | 1,550 | 1,632 | 1,415 | 1,508 | -80 | -5% | 2,367,100 |
| 2018/06/26 | 1,422 | 1,588 | 1,420 | 1,588 | +119 | +8.1% | 1,297,700 |
| 2018/06/25 | 1,450 | 1,569 | 1,426 | 1,469 | +68 | +4.9% | 1,987,500 |
| 2018/06/22 | 1,348 | 1,410 | 1,288 | 1,401 | +43 | +3.2% | 919,800 |
| 2018/06/21 | 1,245 | 1,380 | 1,222 | 1,358 | +114 | +9.2% | 986,400 |
| 2018/06/20 | 1,290 | 1,307 | 1,200 | 1,244 | -72 | -5.5% | 832,500 |
| 2018/06/19 | 1,353 | 1,415 | 1,269 | 1,316 | -67 | -4.8% | 1,099,900 |
| 2018/06/18 | 1,262 | 1,395 | 1,200 | 1,383 | +136 | +10.9% | 1,156,600 |
| 2018/06/15 | 1,221 | 1,255 | 1,185 | 1,247 | +29 | +2.4% | 552,500 |
| 2018/06/14 | 1,252 | 1,275 | 1,211 | 1,218 | -45 | -3.6% | 510,200 |
| 2018/06/13 | 1,270 | 1,308 | 1,252 | 1,263 | -23 | -1.8% | 457,800 |
| 2018/06/12 | 1,350 | 1,356 | 1,270 | 1,286 | -36 | -2.7% | 843,600 |
| 2018/06/11 | 1,300 | 1,331 | 1,207 | 1,322 | +4 | +0.3% | 1,361,600 |
| 2018/06/08 | 1,373 | 1,430 | 1,306 | 1,318 | -81 | -5.8% | 848,200 |
| 2018/06/07 | 1,403 | 1,432 | 1,365 | 1,399 | +1 | +0.1% | 660,000 |
| 2018/06/06 | 1,445 | 1,480 | 1,387 | 1,398 | -52 | -3.6% | 577,400 |
| 2018/06/05 | 1,566 | 1,598 | 1,342 | 1,450 | -156 | -9.7% | 1,913,800 |
| 2018/06/04 | 1,620 | 1,690 | 1,596 | 1,606 | +13 | +0.8% | 1,003,000 |
| 2018/06/01 | 1,639 | 1,655 | 1,553 | 1,593 | -62 | -3.7% | 1,184,300 |
| 2018/05/31 | 1,590 | 1,680 | 1,559 | 1,655 | +140 | +9.2% | 2,070,300 |
| 2018/05/30 | 1,444 | 1,576 | 1,435 | 1,515 | +8 | +0.5% | 850,300 |
| 2018/05/29 | 1,580 | 1,586 | 1,500 | 1,507 | -101 | -6.3% | 879,300 |
| 2018/05/28 | 1,515 | 1,612 | 1,485 | 1,608 | +106 | +7.1% | 1,226,800 |
| 2018/05/25 | 1,427 | 1,514 | 1,424 | 1,502 | +45 | +3.1% | 889,700 |
| 2018/05/24 | 1,530 | 1,539 | 1,440 | 1,457 | -113 | -7.2% | 1,346,800 |
| 2018/05/23 | 1,506 | 1,580 | 1,472 | 1,570 | +128 | +8.9% | 1,951,100 |
| 2018/05/22 | 1,486 | 1,523 | 1,430 | 1,442 | -44 | -3% | 1,054,900 |
| 2018/05/21 | 1,430 | 1,533 | 1,417 | 1,486 | +32 | +2.2% | 1,673,300 |
| 2018/05/18 | 1,434 | 1,475 | 1,373 | 1,454 | +70 | +5.1% | 2,220,400 |
| 2018/05/17 | 1,221 | 1,391 | 1,168 | 1,384 | +181 | +15% | 2,984,700 |
| 2018/05/16 | 1,188 | 1,289 | 1,138 | 1,203 | +75 | +6.6% | 2,459,200 |
| 2018/05/15 | 1,188 | 1,205 | 1,092 | 1,128 | -91 | -7.5% | 1,100,800 |
1701～
1750
件表示中 / 5067件
類似銘柄と比較する
現在ご覧いただいている「フライト」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 |
|---|---|---|---|---|---|---|---|---|
| フライト | 24,500円 | +38.1% | - | 0.00% | 41.18倍 | 5.73倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| ＡＳＪ | 36,500円 | +2.2% | -32.5% | 0.55% | 41.48倍 | 1.00倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ワイヤレスＧ | 26,400円 | +6.4% | -26.9% | 0.00% | 14.37倍 | 2.19倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| プロディライ | 170,900円 | +8.1% | +5.9% | 0.00% | 22.54倍 | 3.33倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| モブキャストＨ | 4,800円 | -2.3% | - | 0.00% | - | 9.09倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
市場注目の銘柄
チャート関連のコラム
