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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,280 | 1,280 | 1,230 | 1,250 | +10 | +0.8% | 900 |
| 2007/02/14 | 1,210 | 1,260 | 1,210 | 1,240 | -50 | -3.9% | 2,900 |
| 2007/02/13 | 1,330 | 1,330 | 1,280 | 1,290 | -80 | -5.8% | 1,800 |
| 2007/02/09 | 1,390 | 1,390 | 1,310 | 1,370 | +40 | +3% | 1,500 |
| 2007/02/08 | 1,360 | 1,360 | 1,330 | 1,330 | -70 | -5% | 1,300 |
| 2007/02/07 | 1,370 | 1,400 | 1,370 | 1,400 | +10 | +0.7% | 700 |
| 2007/02/06 | 1,370 | 1,390 | 1,340 | 1,390 | +40 | +3% | 1,100 |
| 2007/02/05 | 1,400 | 1,400 | 1,340 | 1,350 | -60 | -4.3% | 2,700 |
| 2007/02/02 | 1,480 | 1,500 | 1,410 | 1,410 | -100 | -6.6% | 4,500 |
| 2007/02/01 | 1,530 | 1,550 | 1,450 | 1,510 | -20 | -1.3% | 4,000 |
| 2007/01/31 | 1,550 | 1,550 | 1,480 | 1,530 | -20 | -1.3% | 2,700 |
| 2007/01/30 | 1,550 | 1,550 | 1,480 | 1,550 | +10 | +0.6% | 3,100 |
| 2007/01/29 | 1,480 | 1,550 | 1,470 | 1,540 | +80 | +5.5% | 4,800 |
| 2007/01/26 | 1,440 | 1,490 | 1,440 | 1,460 | +10 | +0.7% | 3,000 |
| 2007/01/25 | 1,490 | 1,560 | 1,450 | 1,450 | +10 | +0.7% | 2,900 |
| 2007/01/24 | 1,440 | 1,480 | 1,440 | 1,440 | -40 | -2.7% | 1,800 |
| 2007/01/23 | 1,590 | 1,590 | 1,470 | 1,480 | -70 | -4.5% | 3,100 |
| 2007/01/22 | 1,600 | 1,640 | 1,550 | 1,550 | +10 | +0.6% | 8,800 |
| 2007/01/19 | 1,350 | 1,550 | 1,350 | 1,540 | +190 | +14.1% | 9,700 |
| 2007/01/18 | 1,350 | 1,350 | 1,260 | 1,350 | ±0 | ±0% | 4,000 |
| 2007/01/17 | 1,260 | 1,350 | 1,260 | 1,350 | +70 | +5.5% | 2,100 |
| 2007/01/16 | 1,200 | 1,280 | 1,200 | 1,280 | +20 | +1.6% | 2,500 |
| 2007/01/15 | 1,170 | 1,260 | 1,170 | 1,260 | +30 | +2.4% | 1,400 |
| 2007/01/12 | 1,210 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 1,000 |
| 2007/01/11 | 1,240 | 1,240 | 1,200 | 1,200 | -80 | -6.3% | 2,300 |
| 2007/01/10 | 1,260 | 1,280 | 1,210 | 1,280 | -40 | -3% | 4,000 |
| 2007/01/09 | 1,400 | 1,400 | 1,280 | 1,320 | -80 | -5.7% | 2,400 |
| 2007/01/05 | 1,450 | 1,450 | 1,320 | 1,400 | -50 | -3.4% | 6,400 |
| 2007/01/04 | 1,310 | 1,460 | 1,310 | 1,450 | +160 | +12.4% | 4,400 |
| 2006/12/29 | 1,180 | 1,290 | 1,180 | 1,290 | +90 | +7.5% | 1,800 |
| 2006/12/28 | 1,250 | 1,330 | 1,200 | 1,200 | -30 | -2.4% | 5,400 |
| 2006/12/27 | 1,170 | 1,250 | 1,160 | 1,230 | +120 | +10.8% | 5,400 |
| 2006/12/26 | 1,110 | 1,170 | 1,110 | 1,110 | -80 | -6.7% | 7,100 |
| 2006/12/25 | 1,220 | 1,220 | 1,180 | 1,190 | -40 | -3.3% | 3,800 |
| 2006/12/22 | 1,220 | 1,230 | 1,210 | 1,230 | -20 | -1.6% | 2,300 |
| 2006/12/21 | 1,250 | 1,270 | 1,240 | 1,250 | -50 | -3.8% | 2,700 |
| 2006/12/20 | 1,270 | 1,300 | 1,260 | 1,300 | +30 | +2.4% | 3,100 |
| 2006/12/19 | 1,360 | 1,360 | 1,270 | 1,270 | -100 | -7.3% | 4,300 |
| 2006/12/18 | 1,390 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 2,500 |
| 2006/12/15 | 1,340 | 1,380 | 1,340 | 1,380 | +20 | +1.5% | 4,000 |
| 2006/12/14 | 1,370 | 1,400 | 1,320 | 1,360 | -10 | -0.7% | 2,800 |
| 2006/12/13 | 1,380 | 1,380 | 1,330 | 1,370 | -50 | -3.5% | 2,400 |
| 2006/12/12 | 1,380 | 1,440 | 1,380 | 1,420 | ±0 | ±0% | 2,000 |
| 2006/12/11 | 1,470 | 1,470 | 1,410 | 1,420 | -10 | -0.7% | 1,900 |
| 2006/12/08 | 1,400 | 1,450 | 1,400 | 1,430 | -20 | -1.4% | 1,900 |
| 2006/12/07 | 1,390 | 1,450 | 1,370 | 1,450 | +60 | +4.3% | 2,300 |
| 2006/12/06 | 1,350 | 1,390 | 1,330 | 1,390 | +20 | +1.5% | 1,300 |
| 2006/12/05 | 1,400 | 1,400 | 1,350 | 1,370 | -10 | -0.7% | 800 |
| 2006/12/04 | 1,330 | 1,390 | 1,330 | 1,380 | +20 | +1.5% | 1,600 |
| 2006/12/01 | 1,330 | 1,460 | 1,330 | 1,360 | +30 | +2.3% | 4,400 |
4501～
4550
件表示中 / 5063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 | 24,000円 | +38.1% | - | 0.00% | 40.33倍 | 5.60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 |
| フォーバルＲＳ | 11,400円 | - | - | 2.46% | 25.11倍 | 4.32倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| モブキャストＨ | 4,600円 | -2.3% | - | 0.00% | - | 8.71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 |
| エコモット | 50,300円 | +11.3% | +73.9% | 0.00% | 124.51倍 | 2.97倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| 協立情報 | 210,400円 | +11.7% | +21.6% | 2.61% | 9.85倍 | 1.19倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
市場注目の銘柄
チャート関連のコラム
