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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 4,005 | 4,140 | 4,005 | 4,050 | +50 | +1.3% | 29,400 |
| 2023/07/14 | 4,095 | 4,160 | 3,955 | 4,000 | -85 | -2.1% | 34,200 |
| 2023/07/13 | 4,140 | 4,255 | 3,980 | 4,085 | -15 | -0.4% | 53,500 |
| 2023/07/12 | 4,320 | 4,370 | 4,080 | 4,100 | -175 | -4.1% | 56,600 |
| 2023/07/11 | 4,120 | 4,510 | 4,110 | 4,275 | +135 | +3.3% | 114,500 |
| 2023/07/10 | 4,270 | 4,285 | 4,065 | 4,140 | -60 | -1.4% | 71,500 |
| 2023/07/07 | 3,990 | 4,350 | 3,935 | 4,200 | +155 | +3.8% | 114,000 |
| 2023/07/06 | 3,825 | 4,115 | 3,755 | 4,045 | +190 | +4.9% | 104,700 |
| 2023/07/05 | 3,935 | 3,970 | 3,770 | 3,855 | -80 | -2% | 42,500 |
| 2023/07/04 | 3,995 | 4,000 | 3,850 | 3,935 | -60 | -1.5% | 43,200 |
| 2023/07/03 | 4,030 | 4,120 | 3,850 | 3,995 | +35 | +0.9% | 56,800 |
| 2023/06/30 | 3,860 | 4,000 | 3,735 | 3,960 | +100 | +2.6% | 37,700 |
| 2023/06/29 | 3,800 | 3,975 | 3,775 | 3,860 | +65 | +1.7% | 47,200 |
| 2023/06/28 | 3,820 | 3,850 | 3,695 | 3,795 | +5 | +0.1% | 34,900 |
| 2023/06/27 | 3,740 | 3,885 | 3,700 | 3,790 | -5 | -0.1% | 22,900 |
| 2023/06/26 | 3,780 | 3,875 | 3,650 | 3,795 | -65 | -1.7% | 41,700 |
| 2023/06/23 | 4,030 | 4,170 | 3,770 | 3,860 | -30 | -0.8% | 72,800 |
| 2023/06/22 | 4,020 | 4,085 | 3,890 | 3,890 | -195 | -4.8% | 58,000 |
| 2023/06/21 | 4,160 | 4,250 | 4,010 | 4,085 | -135 | -3.2% | 70,300 |
| 2023/06/20 | 4,175 | 4,265 | 4,060 | 4,220 | +25 | +0.6% | 48,700 |
| 2023/06/19 | 4,100 | 4,375 | 4,005 | 4,195 | +295 | +7.6% | 88,600 |
| 2023/06/16 | 3,375 | 3,915 | 3,360 | 3,900 | +530 | +15.7% | 81,100 |
| 2023/06/15 | 3,490 | 3,795 | 3,340 | 3,370 | -155 | -4.4% | 89,600 |
| 2023/06/14 | 3,550 | 3,625 | 3,490 | 3,525 | -20 | -0.6% | 24,300 |
| 2023/06/13 | 3,745 | 3,880 | 3,525 | 3,545 | -90 | -2.5% | 55,600 |
| 2023/06/12 | 3,750 | 3,775 | 3,580 | 3,635 | -45 | -1.2% | 46,400 |
| 2023/06/09 | 3,410 | 3,680 | 3,410 | 3,680 | +335 | +10% | 74,200 |
| 2023/06/08 | 3,385 | 3,520 | 3,260 | 3,345 | -40 | -1.2% | 47,200 |
| 2023/06/07 | 3,475 | 3,475 | 3,200 | 3,385 | -20 | -0.6% | 34,500 |
| 2023/06/06 | 3,420 | 3,605 | 3,340 | 3,405 | -45 | -1.3% | 39,500 |
| 2023/06/05 | 3,150 | 3,520 | 3,080 | 3,450 | +290 | +9.2% | 96,700 |
| 2023/06/02 | 3,065 | 3,240 | 3,065 | 3,160 | +100 | +3.3% | 20,400 |
| 2023/06/01 | 3,105 | 3,250 | 3,060 | 3,060 | +25 | +0.8% | 25,800 |
| 2023/05/31 | 3,010 | 3,105 | 2,958 | 3,035 | +25 | +0.8% | 12,600 |
| 2023/05/30 | 2,888 | 3,100 | 2,888 | 3,010 | +122 | +4.2% | 19,800 |
| 2023/05/29 | 2,875 | 3,010 | 2,851 | 2,888 | +49 | +1.7% | 20,600 |
| 2023/05/26 | 3,075 | 3,110 | 2,816 | 2,839 | -211 | -6.9% | 45,000 |
| 2023/05/25 | 3,100 | 3,190 | 3,050 | 3,050 | -15 | -0.5% | 26,100 |
| 2023/05/24 | 3,100 | 3,185 | 3,040 | 3,065 | -135 | -4.2% | 25,200 |
| 2023/05/23 | 3,185 | 3,380 | 3,080 | 3,200 | +65 | +2.1% | 58,300 |
| 2023/05/22 | 3,190 | 3,190 | 3,045 | 3,135 | -35 | -1.1% | 23,700 |
| 2023/05/19 | 2,971 | 3,170 | 2,903 | 3,170 | +249 | +8.5% | 29,500 |
| 2023/05/18 | 3,035 | 3,045 | 2,870 | 2,921 | -60 | -2% | 29,600 |
| 2023/05/17 | 3,125 | 3,145 | 2,981 | 2,981 | -179 | -5.7% | 35,000 |
| 2023/05/16 | 3,200 | 3,265 | 2,964 | 3,160 | -40 | -1.3% | 66,200 |
| 2023/05/15 | 3,105 | 3,245 | 2,856 | 3,200 | +219 | +7.3% | 186,700 |
| 2023/05/12 | 2,981 | 2,981 | 2,981 | 2,981 | +500 | +20.2% | 7,700 |
| 2023/05/11 | 2,384 | 2,481 | 2,360 | 2,481 | +98 | +4.1% | 21,800 |
| 2023/05/10 | 2,340 | 2,383 | 2,309 | 2,383 | +34 | +1.4% | 11,500 |
| 2023/05/09 | 2,326 | 2,349 | 2,322 | 2,349 | +21 | +0.9% | 6,500 |
451～
500
件表示中 / 842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 | 225,700円 | +20.8% | +31.7% | 0.00% | 16.04倍 | 5.09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 | 235,800円 | +31.2% | +72.7% | 4.24% | 4.53倍 | 1.08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 |
| サイバリンクス | 120,800円 | +11.8% | +37.0% | 2.48% | 11.79倍 | 1.68倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ＪＤＳＣ | 100,000円 | +40.4% | - | 0.00% | 42.02倍 | 3.59倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| クロスマーケＧ | 68,400円 | +14.6% | +51.7% | 2.05% | 7.16倍 | 1.73倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
市場注目の銘柄
チャート関連のコラム
