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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/05 | 1,854 | 1,905 | 1,854 | 1,887 | +8 | +0.4% | 9,700 |
| 2025/03/04 | 1,873 | 1,899 | 1,825 | 1,879 | -19 | -1% | 40,200 |
| 2025/03/03 | 1,897 | 1,953 | 1,877 | 1,898 | +14 | +0.7% | 23,200 |
| 2025/02/28 | 1,917 | 1,945 | 1,884 | 1,884 | -65 | -3.3% | 50,000 |
| 2025/02/27 | 1,991 | 1,992 | 1,948 | 1,949 | -47 | -2.4% | 27,800 |
| 2025/02/26 | 1,975 | 2,024 | 1,931 | 1,996 | -29 | -1.4% | 40,900 |
| 2025/02/25 | 1,997 | 2,065 | 1,970 | 2,025 | -22 | -1.1% | 25,900 |
| 2025/02/21 | 2,051 | 2,092 | 2,017 | 2,047 | -17 | -0.8% | 28,200 |
| 2025/02/20 | 2,178 | 2,188 | 2,051 | 2,064 | -70 | -3.3% | 53,100 |
| 2025/02/19 | 2,150 | 2,181 | 2,122 | 2,134 | +24 | +1.1% | 38,200 |
| 2025/02/18 | 2,106 | 2,150 | 2,079 | 2,110 | +14 | +0.7% | 53,200 |
| 2025/02/17 | 1,975 | 2,147 | 1,965 | 2,096 | +131 | +6.7% | 133,500 |
| 2025/02/14 | 1,887 | 1,970 | 1,861 | 1,965 | +85 | +4.5% | 65,100 |
| 2025/02/13 | 1,943 | 1,972 | 1,876 | 1,880 | -29 | -1.5% | 54,400 |
| 2025/02/12 | 1,866 | 1,909 | 1,800 | 1,909 | +106 | +5.9% | 57,800 |
| 2025/02/10 | 1,721 | 1,822 | 1,714 | 1,803 | +75 | +4.3% | 48,400 |
| 2025/02/07 | 1,653 | 1,734 | 1,632 | 1,728 | -85 | -4.7% | 146,600 |
51～
100
件表示中 / 873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 | 194,400円 | +20.8% | +31.7% | 0.00% | 13.82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に強み。セールスフォース（ＳＦ）系が得意 |
| ＹＥ ＤＩＧＩＴ | 68,000円 | +0.3% | +11.2% | 2.94% | 10.68倍 | 1.81倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ＢＳＮメディア | 204,700円 | -2.8% | -15.4% | - | - | - |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| ファルコム | 116,800円 | -1.0% | -3.5% | 0.86% | 15.01倍 | 1.20倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＩＸナレッジ | 110,600円 | +1.8% | +1.9% | 3.62% | 7.74倍 | 1.05倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム
