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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,605 | 1,668 | 1,605 | 1,628 | +23 | +1.4% | 37,100 |
| 2024/11/20 | 1,644 | 1,661 | 1,605 | 1,605 | -40 | -2.4% | 60,700 |
| 2024/11/19 | 1,654 | 1,671 | 1,630 | 1,645 | -9 | -0.5% | 37,400 |
| 2024/11/18 | 1,690 | 1,714 | 1,642 | 1,654 | -36 | -2.1% | 40,700 |
| 2024/11/15 | 1,699 | 1,735 | 1,661 | 1,690 | -30 | -1.7% | 38,300 |
| 2024/11/14 | 1,731 | 1,769 | 1,704 | 1,720 | -30 | -1.7% | 46,900 |
| 2024/11/13 | 1,858 | 1,858 | 1,749 | 1,750 | -162 | -8.5% | 74,600 |
| 2024/11/12 | 1,946 | 1,960 | 1,906 | 1,912 | -27 | -1.4% | 33,400 |
| 2024/11/11 | 1,913 | 1,957 | 1,895 | 1,939 | +28 | +1.5% | 24,100 |
| 2024/11/08 | 1,880 | 1,931 | 1,876 | 1,911 | +41 | +2.2% | 18,100 |
| 2024/11/07 | 1,878 | 1,942 | 1,839 | 1,870 | -8 | -0.4% | 24,100 |
| 2024/11/06 | 1,907 | 1,928 | 1,840 | 1,878 | ±0 | ±0% | 12,500 |
| 2024/11/05 | 1,858 | 1,878 | 1,838 | 1,878 | +53 | +2.9% | 4,000 |
| 2024/11/01 | 1,837 | 1,845 | 1,815 | 1,825 | -41 | -2.2% | 6,900 |
| 2024/10/31 | 1,847 | 1,884 | 1,820 | 1,866 | +21 | +1.1% | 6,000 |
| 2024/10/30 | 1,888 | 1,888 | 1,838 | 1,845 | -25 | -1.3% | 6,600 |
| 2024/10/29 | 1,850 | 1,881 | 1,813 | 1,870 | +41 | +2.2% | 15,500 |
| 2024/10/28 | 1,714 | 1,838 | 1,714 | 1,829 | +150 | +8.9% | 13,300 |
| 2024/10/25 | 1,726 | 1,726 | 1,660 | 1,679 | -23 | -1.4% | 19,900 |
| 2024/10/24 | 1,700 | 1,725 | 1,682 | 1,702 | -32 | -1.8% | 16,200 |
| 2024/10/23 | 1,751 | 1,765 | 1,715 | 1,734 | -36 | -2% | 11,100 |
| 2024/10/22 | 1,826 | 1,826 | 1,760 | 1,770 | -69 | -3.8% | 15,600 |
| 2024/10/21 | 1,803 | 1,845 | 1,786 | 1,839 | +20 | +1.1% | 5,400 |
| 2024/10/18 | 1,830 | 1,843 | 1,789 | 1,819 | -24 | -1.3% | 7,400 |
| 2024/10/17 | 1,837 | 1,856 | 1,800 | 1,843 | -8 | -0.4% | 19,900 |
| 2024/10/16 | 1,878 | 1,926 | 1,845 | 1,851 | -64 | -3.3% | 18,400 |
| 2024/10/15 | 1,912 | 1,930 | 1,900 | 1,915 | +17 | +0.9% | 5,600 |
| 2024/10/11 | 1,926 | 1,952 | 1,898 | 1,898 | -40 | -2.1% | 12,500 |
| 2024/10/10 | 1,992 | 1,993 | 1,938 | 1,938 | -54 | -2.7% | 13,100 |
| 2024/10/09 | 1,952 | 2,025 | 1,950 | 1,992 | +41 | +2.1% | 29,900 |
| 2024/10/08 | 1,934 | 1,963 | 1,923 | 1,951 | -23 | -1.2% | 24,100 |
| 2024/10/07 | 2,017 | 2,017 | 1,960 | 1,974 | -27 | -1.3% | 30,800 |
| 2024/10/04 | 2,014 | 2,068 | 2,001 | 2,001 | -29 | -1.4% | 24,000 |
| 2024/10/03 | 2,032 | 2,060 | 1,996 | 2,030 | +24 | +1.2% | 19,900 |
| 2024/10/02 | 2,026 | 2,049 | 2,004 | 2,006 | -58 | -2.8% | 19,400 |
| 2024/10/01 | 2,081 | 2,097 | 2,041 | 2,064 | -17 | -0.8% | 21,200 |
| 2024/09/30 | 2,091 | 2,165 | 2,076 | 2,081 | -60 | -2.8% | 27,700 |
| 2024/09/27 | 2,145 | 2,210 | 2,135 | 2,141 | +31 | +1.5% | 27,600 |
| 2024/09/26 | 2,124 | 2,169 | 2,103 | 2,110 | -14 | -0.7% | 19,300 |
| 2024/09/25 | 2,140 | 2,170 | 2,087 | 2,124 | +34 | +1.6% | 23,300 |
| 2024/09/24 | 2,150 | 2,181 | 2,080 | 2,090 | -44 | -2.1% | 35,900 |
| 2024/09/20 | 2,166 | 2,166 | 2,121 | 2,134 | -8 | -0.4% | 16,800 |
| 2024/09/19 | 2,190 | 2,190 | 2,099 | 2,142 | +1 | ±0% | 42,800 |
| 2024/09/18 | 2,165 | 2,188 | 2,110 | 2,141 | +6 | +0.3% | 21,500 |
| 2024/09/17 | 2,263 | 2,263 | 2,100 | 2,135 | -78 | -3.5% | 36,700 |
| 2024/09/13 | 2,242 | 2,274 | 2,210 | 2,213 | -27 | -1.2% | 26,400 |
| 2024/09/12 | 2,290 | 2,306 | 2,231 | 2,240 | +28 | +1.3% | 20,700 |
| 2024/09/11 | 2,279 | 2,307 | 2,160 | 2,212 | -61 | -2.7% | 29,800 |
| 2024/09/10 | 2,276 | 2,327 | 2,221 | 2,273 | +14 | +0.6% | 28,700 |
| 2024/09/09 | 2,111 | 2,273 | 2,107 | 2,259 | +48 | +2.2% | 37,900 |
1～
50
件表示中 / 723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 | 162,800円 | +17.9% | +25.7% | 0.00% | 17.35倍 | 4.38倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発体制に強み。セールスフォース系が得意 |
| ＲＯＸＸ | 142,900円 | +50.6% | - | 0.00% | - | 11.52倍 |
|
- |
| サスメド | 60,900円 | +40.1% | - | 0.00% | - | 2.23倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| Ｊストリーム | 35,400円 | +4.0% | +21.2% | 3.95% | 24.11倍 | 0.86倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| クレオ | 115,500円 | +4.5% | +4.1% | 4.42% | 11.31倍 | 1.30倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
