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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,263 | 2,314 | 2,200 | 2,211 | -29 | -1.3% | 43,600 |
| 2024/09/05 | 2,221 | 2,317 | 2,219 | 2,240 | -42 | -1.8% | 44,800 |
| 2024/09/04 | 2,291 | 2,370 | 2,260 | 2,282 | -128 | -5.3% | 87,700 |
| 2024/09/03 | 2,510 | 2,610 | 2,403 | 2,410 | -12 | -0.5% | 131,000 |
| 2024/09/02 | 2,440 | 2,496 | 2,376 | 2,422 | +146 | +6.4% | 159,000 |
| 2024/08/30 | 2,113 | 2,308 | 2,113 | 2,276 | +163 | +7.7% | 41,300 |
| 2024/08/29 | 2,248 | 2,248 | 2,112 | 2,113 | -119 | -5.3% | 23,000 |
| 2024/08/28 | 2,300 | 2,365 | 2,232 | 2,232 | -82 | -3.5% | 29,700 |
| 2024/08/27 | 2,195 | 2,337 | 2,140 | 2,314 | +134 | +6.1% | 47,200 |
| 2024/08/26 | 2,139 | 2,192 | 2,122 | 2,180 | +55 | +2.6% | 25,100 |
| 2024/08/23 | 2,007 | 2,125 | 1,986 | 2,125 | +116 | +5.8% | 37,500 |
| 2024/08/22 | 2,003 | 2,044 | 1,991 | 2,009 | +19 | +1% | 12,300 |
| 2024/08/21 | 2,039 | 2,072 | 1,988 | 1,990 | -78 | -3.8% | 22,300 |
| 2024/08/20 | 2,070 | 2,103 | 2,042 | 2,068 | +57 | +2.8% | 18,700 |
| 2024/08/19 | 2,065 | 2,245 | 2,011 | 2,011 | -50 | -2.4% | 36,900 |
| 2024/08/16 | 2,010 | 2,072 | 2,007 | 2,061 | +91 | +4.6% | 29,100 |
| 2024/08/15 | 1,995 | 2,000 | 1,942 | 1,970 | -25 | -1.3% | 31,100 |
| 2024/08/14 | 2,175 | 2,200 | 1,968 | 1,995 | +90 | +4.7% | 84,200 |
| 2024/08/13 | 1,873 | 1,957 | 1,835 | 1,905 | +152 | +8.7% | 52,900 |
| 2024/08/09 | 1,700 | 1,753 | 1,681 | 1,753 | +71 | +4.2% | 12,300 |
| 2024/08/08 | 1,694 | 1,765 | 1,682 | 1,682 | -92 | -5.2% | 12,900 |
| 2024/08/07 | 1,533 | 1,852 | 1,533 | 1,774 | +201 | +12.8% | 26,200 |
| 2024/08/06 | 1,540 | 1,665 | 1,511 | 1,573 | +128 | +8.9% | 27,300 |
| 2024/08/05 | 1,710 | 1,757 | 1,440 | 1,445 | -395 | -21.5% | 80,700 |
| 2024/08/02 | 1,906 | 1,931 | 1,764 | 1,840 | -173 | -8.6% | 84,900 |
| 2024/08/01 | 2,080 | 2,080 | 1,999 | 2,013 | -77 | -3.7% | 15,000 |
| 2024/07/31 | 2,078 | 2,136 | 2,055 | 2,090 | -5 | -0.2% | 5,500 |
| 2024/07/30 | 2,188 | 2,188 | 2,089 | 2,095 | -96 | -4.4% | 11,000 |
| 2024/07/29 | 2,128 | 2,220 | 2,128 | 2,191 | +81 | +3.8% | 19,100 |
| 2024/07/26 | 2,059 | 2,130 | 2,059 | 2,110 | +31 | +1.5% | 8,800 |
| 2024/07/25 | 2,076 | 2,121 | 2,050 | 2,079 | -40 | -1.9% | 39,200 |
| 2024/07/24 | 2,180 | 2,202 | 2,119 | 2,119 | -63 | -2.9% | 15,700 |
| 2024/07/23 | 2,206 | 2,240 | 2,160 | 2,182 | -13 | -0.6% | 12,900 |
| 2024/07/22 | 2,300 | 2,300 | 2,160 | 2,195 | -55 | -2.4% | 25,600 |
| 2024/07/19 | 2,380 | 2,380 | 2,250 | 2,250 | -90 | -3.8% | 30,900 |
| 2024/07/18 | 2,390 | 2,408 | 2,331 | 2,340 | -75 | -3.1% | 21,600 |
| 2024/07/17 | 2,465 | 2,480 | 2,411 | 2,415 | -41 | -1.7% | 23,000 |
| 2024/07/16 | 2,449 | 2,456 | 2,391 | 2,456 | +57 | +2.4% | 24,900 |
| 2024/07/12 | 2,323 | 2,440 | 2,323 | 2,399 | +65 | +2.8% | 43,400 |
| 2024/07/11 | 2,300 | 2,361 | 2,274 | 2,334 | +48 | +2.1% | 41,700 |
| 2024/07/10 | 2,292 | 2,292 | 2,225 | 2,286 | +15 | +0.7% | 19,000 |
| 2024/07/09 | 2,270 | 2,286 | 2,251 | 2,271 | +17 | +0.8% | 14,900 |
| 2024/07/08 | 2,266 | 2,270 | 2,210 | 2,254 | -11 | -0.5% | 20,100 |
| 2024/07/05 | 2,351 | 2,351 | 2,236 | 2,265 | -100 | -4.2% | 55,400 |
| 2024/07/04 | 2,453 | 2,453 | 2,360 | 2,365 | -69 | -2.8% | 48,700 |
| 2024/07/03 | 2,430 | 2,441 | 2,400 | 2,434 | +6 | +0.2% | 16,300 |
| 2024/07/02 | 2,390 | 2,430 | 2,373 | 2,428 | +33 | +1.4% | 20,900 |
| 2024/07/01 | 2,479 | 2,555 | 2,384 | 2,395 | -81 | -3.3% | 64,200 |
| 2024/06/28 | 2,563 | 2,598 | 2,450 | 2,476 | -54 | -2.1% | 77,000 |
| 2024/06/27 | 2,524 | 2,575 | 2,499 | 2,530 | +6 | +0.2% | 13,400 |
51～
100
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
