フレクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 2,400 | 2,448 | 2,364 | 2,372 | -28 | -1.2% | 29,600 |
| 2025/05/19 | 2,450 | 2,514 | 2,394 | 2,400 | -45 | -1.8% | 40,500 |
| 2025/05/16 | 2,385 | 2,537 | 2,300 | 2,445 | +110 | +4.7% | 82,500 |
| 2025/05/15 | 2,293 | 2,348 | 2,221 | 2,335 | +19 | +0.8% | 150,500 |
| 2025/05/14 | 2,344 | 2,360 | 2,240 | 2,316 | -78 | -3.3% | 82,300 |
| 2025/05/13 | 2,499 | 2,499 | 2,360 | 2,394 | -55 | -2.2% | 73,700 |
| 2025/05/12 | 2,315 | 2,631 | 2,298 | 2,449 | +182 | +8% | 253,100 |
| 2025/05/09 | 2,178 | 2,281 | 2,142 | 2,267 | +189 | +9.1% | 450,000 |
| 2025/05/08 | 2,075 | 2,078 | 2,033 | 2,078 | +3 | +0.1% | 24,300 |
| 2025/05/07 | 2,098 | 2,104 | 2,062 | 2,075 | +8 | +0.4% | 36,400 |
| 2025/05/02 | 2,040 | 2,067 | 2,027 | 2,067 | +7 | +0.3% | 17,900 |
| 2025/05/01 | 2,032 | 2,110 | 2,008 | 2,060 | +46 | +2.3% | 61,600 |
| 2025/04/30 | 2,032 | 2,032 | 1,991 | 2,014 | -24 | -1.2% | 19,300 |
| 2025/04/28 | 1,981 | 2,050 | 1,981 | 2,038 | +38 | +1.9% | 20,500 |
| 2025/04/25 | 1,942 | 2,001 | 1,920 | 2,000 | +88 | +4.6% | 21,500 |
| 2025/04/24 | 1,915 | 1,934 | 1,903 | 1,912 | +4 | +0.2% | 9,100 |
| 2025/04/23 | 1,945 | 1,948 | 1,904 | 1,908 | -24 | -1.2% | 12,100 |
| 2025/04/22 | 1,950 | 1,960 | 1,909 | 1,932 | -2 | -0.1% | 12,800 |
| 2025/04/21 | 1,888 | 1,940 | 1,886 | 1,934 | +46 | +2.4% | 28,000 |
| 2025/04/18 | 1,845 | 1,894 | 1,815 | 1,888 | +63 | +3.5% | 23,900 |
| 2025/04/17 | 1,785 | 1,825 | 1,785 | 1,825 | +40 | +2.2% | 12,300 |
| 2025/04/16 | 1,846 | 1,850 | 1,785 | 1,785 | -57 | -3.1% | 12,100 |
| 2025/04/15 | 1,800 | 1,845 | 1,793 | 1,842 | +51 | +2.8% | 16,700 |
| 2025/04/14 | 1,825 | 1,848 | 1,790 | 1,791 | -9 | -0.5% | 7,300 |
| 2025/04/11 | 1,675 | 1,800 | 1,662 | 1,800 | +59 | +3.4% | 25,400 |
| 2025/04/10 | 1,799 | 1,803 | 1,705 | 1,741 | +122 | +7.5% | 28,200 |
| 2025/04/09 | 1,669 | 1,684 | 1,583 | 1,619 | -60 | -3.6% | 37,900 |
| 2025/04/08 | 1,585 | 1,710 | 1,585 | 1,679 | +173 | +11.5% | 31,500 |
| 2025/04/07 | 1,538 | 1,589 | 1,492 | 1,506 | -232 | -13.3% | 52,800 |
| 2025/04/04 | 1,798 | 1,798 | 1,651 | 1,738 | -86 | -4.7% | 85,500 |
| 2025/04/03 | 1,720 | 1,839 | 1,680 | 1,824 | +37 | +2.1% | 67,500 |
| 2025/04/02 | 1,786 | 1,813 | 1,773 | 1,787 | +2 | +0.1% | 15,300 |
| 2025/04/01 | 1,850 | 1,911 | 1,785 | 1,785 | -55 | -3% | 16,100 |
| 2025/03/31 | 1,881 | 1,881 | 1,815 | 1,840 | -74 | -3.9% | 27,400 |
| 2025/03/28 | 1,843 | 1,980 | 1,843 | 1,914 | +71 | +3.9% | 50,700 |
| 2025/03/27 | 1,850 | 1,878 | 1,820 | 1,843 | +5 | +0.3% | 14,500 |
| 2025/03/26 | 1,840 | 1,871 | 1,838 | 1,838 | +5 | +0.3% | 25,400 |
| 2025/03/25 | 1,844 | 1,870 | 1,830 | 1,833 | +27 | +1.5% | 17,800 |
| 2025/03/24 | 1,825 | 1,863 | 1,806 | 1,806 | -18 | -1% | 17,400 |
| 2025/03/21 | 1,889 | 1,909 | 1,792 | 1,824 | -50 | -2.7% | 39,500 |
| 2025/03/19 | 1,878 | 1,906 | 1,863 | 1,874 | +15 | +0.8% | 18,500 |
| 2025/03/18 | 1,833 | 1,860 | 1,817 | 1,859 | +58 | +3.2% | 15,400 |
| 2025/03/17 | 1,803 | 1,816 | 1,747 | 1,801 | +7 | +0.4% | 34,000 |
| 2025/03/14 | 1,767 | 1,794 | 1,747 | 1,794 | +7 | +0.4% | 45,000 |
| 2025/03/13 | 1,826 | 1,850 | 1,787 | 1,787 | +1 | +0.1% | 16,200 |
| 2025/03/12 | 1,764 | 1,802 | 1,764 | 1,786 | +13 | +0.7% | 14,700 |
| 2025/03/11 | 1,791 | 1,793 | 1,765 | 1,773 | -54 | -3% | 23,700 |
| 2025/03/10 | 1,830 | 1,878 | 1,822 | 1,827 | -3 | -0.2% | 21,000 |
| 2025/03/07 | 1,855 | 1,855 | 1,796 | 1,830 | -36 | -1.9% | 37,400 |
| 2025/03/06 | 1,880 | 1,905 | 1,866 | 1,866 | -21 | -1.1% | 8,200 |
1～
50
件表示中 / 840件
類似銘柄と比較する
現在ご覧いただいている「フレクト」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 |
|---|---|---|---|---|---|---|---|---|
| フレクト | 232,000円 | +20.8% | +31.7% | 0.00% | 16.49倍 | 5.23倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| 電 算 | 240,100円 | +31.2% | +72.7% | 4.16% | 4.61倍 | 1.10倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| スターツ出版 | 379,000円 | +3.7% | +1.6% | 3.17% | 8.41倍 | 1.49倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| サクラＫＣＳ | 129,600円 | +1.6% | +3.8% | 2.62% | 13.57倍 | 0.73倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ハイマックス | 117,200円 | +10.7% | +0.9% | 3.92% | 10.91倍 | 1.15倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
