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 |
|---|---|---|---|---|---|---|---|
| 2006/01/31 | 6,650 | 6,780 | 6,480 | 6,560 | -350 | -5.1% | 13,100 |
| 2006/01/30 | 6,780 | 6,970 | 6,620 | 6,910 | +520 | +8.1% | 20,800 |
| 2006/01/27 | 6,200 | 6,450 | 6,150 | 6,390 | +360 | +6% | 16,500 |
| 2006/01/26 | 5,990 | 6,270 | 5,990 | 6,030 | -60 | -1% | 10,100 |
| 2006/01/25 | 5,750 | 6,150 | 5,620 | 6,090 | +740 | +13.8% | 25,000 |
| 2006/01/24 | 5,350 | 5,350 | 5,130 | 5,350 | +500 | +10.3% | 7,300 |
| 2006/01/23 | 5,110 | 5,400 | 4,830 | 4,850 | -850 | -14.9% | 26,400 |
| 2006/01/20 | 6,370 | 6,570 | 5,450 | 5,700 | -430 | -7% | 27,400 |
| 2006/01/19 | 5,120 | 6,250 | 5,100 | 6,130 | +710 | +13.1% | 54,000 |
| 2006/01/18 | 5,520 | 5,750 | 5,420 | 5,420 | -1,000 | -15.6% | 18,100 |
| 2006/01/17 | 6,920 | 7,350 | 6,420 | 6,420 | -1,000 | -13.5% | 24,800 |
| 2006/01/16 | 7,250 | 7,770 | 7,250 | 7,420 | +250 | +3.5% | 20,700 |
| 2006/01/13 | 7,160 | 7,210 | 6,920 | 7,170 | -90 | -1.2% | 16,200 |
| 2006/01/12 | 6,890 | 7,450 | 6,890 | 7,260 | +470 | +6.9% | 39,400 |
| 2006/01/11 | 6,950 | 7,000 | 6,550 | 6,790 | -460 | -6.3% | 30,900 |
| 2006/01/10 | 7,600 | 7,750 | 7,100 | 7,250 | -380 | -5% | 22,400 |
| 2006/01/06 | 7,550 | 7,880 | 7,440 | 7,630 | -20 | -0.3% | 38,700 |
| 2006/01/05 | 7,980 | 7,980 | 7,210 | 7,650 | +670 | +9.6% | 108,600 |
| 2006/01/04 | 6,280 | 6,980 | 6,230 | 6,980 | +1,000 | +16.7% | 41,600 |
| 2005/12/30 | 6,010 | 6,030 | 5,890 | 5,980 | -60 | -1% | 11,000 |
| 2005/12/29 | 5,900 | 6,100 | 5,800 | 6,040 | +100 | +1.7% | 41,100 |
| 2005/12/28 | 5,430 | 5,970 | 5,430 | 5,940 | +710 | +13.6% | 49,300 |
| 2005/12/27 | 5,230 | 5,400 | 5,130 | 5,230 | -100 | -1.9% | 20,400 |
| 2005/12/26 | 5,000 | 5,330 | 5,000 | 5,330 | +500 | +10.4% | 38,500 |
| 2005/12/22 | 4,830 | 4,860 | 4,750 | 4,830 | -20 | -0.4% | 9,500 |
| 2005/12/21 | 4,800 | 4,940 | 4,700 | 4,850 | +120 | +2.5% | 24,900 |
| 2005/12/20 | 4,800 | 4,820 | 4,700 | 4,730 | -20 | -0.4% | 7,200 |
| 2005/12/19 | 4,640 | 4,830 | 4,600 | 4,750 | +160 | +3.5% | 14,600 |
| 2005/12/16 | 4,620 | 4,670 | 4,530 | 4,590 | -60 | -1.3% | 10,300 |
| 2005/12/15 | 4,580 | 4,690 | 4,490 | 4,650 | +50 | +1.1% | 6,300 |
| 2005/12/14 | 4,610 | 4,610 | 4,530 | 4,600 | +40 | +0.9% | 3,000 |
| 2005/12/13 | 4,550 | 4,610 | 4,520 | 4,560 | ±0 | ±0% | 5,900 |
| 2005/12/12 | 4,690 | 4,690 | 4,480 | 4,560 | -90 | -1.9% | 5,400 |
| 2005/12/09 | 4,650 | 4,700 | 4,580 | 4,650 | ±0 | ±0% | 3,800 |
| 2005/12/08 | 4,700 | 4,700 | 4,600 | 4,650 | -100 | -2.1% | 6,000 |
| 2005/12/07 | 4,720 | 4,750 | 4,680 | 4,750 | +40 | +0.8% | 6,600 |
| 2005/12/06 | 4,750 | 4,800 | 4,660 | 4,710 | +10 | +0.2% | 14,900 |
| 2005/12/05 | 4,700 | 4,710 | 4,550 | 4,700 | +20 | +0.4% | 7,400 |
| 2005/12/02 | 4,640 | 4,780 | 4,580 | 4,680 | +140 | +3.1% | 16,000 |
| 2005/12/01 | 4,430 | 4,570 | 4,410 | 4,540 | +160 | +3.7% | 7,600 |
| 2005/11/30 | 4,360 | 4,480 | 4,350 | 4,380 | -10 | -0.2% | 4,500 |
| 2005/11/29 | 4,380 | 4,400 | 4,290 | 4,390 | -90 | -2% | 10,800 |
| 2005/11/28 | 4,490 | 4,520 | 4,420 | 4,480 | -70 | -1.5% | 6,300 |
| 2005/11/25 | 4,550 | 4,600 | 4,470 | 4,550 | -90 | -1.9% | 5,500 |
| 2005/11/24 | 4,740 | 4,740 | 4,600 | 4,640 | -60 | -1.3% | 7,700 |
| 2005/11/22 | 4,710 | 4,760 | 4,620 | 4,700 | ±0 | ±0% | 10,700 |
| 2005/11/21 | 4,730 | 4,930 | 4,700 | 4,700 | +120 | +2.6% | 38,300 |
| 2005/11/18 | 4,400 | 4,600 | 4,380 | 4,580 | +210 | +4.8% | 14,600 |
| 2005/11/17 | 4,340 | 4,440 | 4,330 | 4,370 | +50 | +1.2% | 8,700 |
| 2005/11/16 | 4,300 | 4,340 | 4,250 | 4,320 | ±0 | ±0% | 6,000 |
4701～
4750
件表示中 / 5005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 | 20,400円 | +80.7% | - | 0.00% | - | 4.79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 |
| ＢＴＭ | 77,600円 | +21.5% | -53.3% | 0.00% | 45.54倍 | 3.43倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| アイデミー | 54,400円 | -8.9% | - | 0.00% | - | 1.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ジースリーＨＤ | 11,100円 | +363.3% | - | 0.00% | 68.10倍 | 2.02倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| テモナ | 18,800円 | +5.1% | - | 0.00% | 62.67倍 | 3.02倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
市場注目の銘柄
チャート関連のコラム
