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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,801 | 1,818 | 1,767 | 1,813 | +25 | +1.4% | 63,500 |
| 2025/02/05 | 1,805 | 1,807 | 1,755 | 1,788 | +15 | +0.8% | 33,400 |
| 2025/02/04 | 1,794 | 1,810 | 1,764 | 1,773 | -21 | -1.2% | 31,400 |
| 2025/02/03 | 1,794 | 1,813 | 1,766 | 1,794 | ±0 | ±0% | 32,500 |
| 2025/01/31 | 1,827 | 1,827 | 1,771 | 1,794 | -15 | -0.8% | 26,300 |
| 2025/01/30 | 1,845 | 1,845 | 1,787 | 1,809 | -27 | -1.5% | 22,100 |
| 2025/01/29 | 1,800 | 1,853 | 1,800 | 1,836 | +46 | +2.6% | 40,000 |
| 2025/01/28 | 1,731 | 1,800 | 1,724 | 1,790 | +65 | +3.8% | 34,400 |
| 2025/01/27 | 1,749 | 1,763 | 1,725 | 1,725 | -8 | -0.5% | 27,200 |
| 2025/01/24 | 1,697 | 1,733 | 1,693 | 1,733 | +60 | +3.6% | 28,200 |
| 2025/01/23 | 1,698 | 1,714 | 1,667 | 1,673 | -24 | -1.4% | 9,800 |
| 2025/01/22 | 1,700 | 1,712 | 1,650 | 1,697 | +1 | +0.1% | 26,000 |
| 2025/01/21 | 1,723 | 1,743 | 1,680 | 1,696 | -20 | -1.2% | 16,500 |
| 2025/01/20 | 1,666 | 1,718 | 1,655 | 1,716 | +80 | +4.9% | 22,200 |
| 2025/01/17 | 1,634 | 1,643 | 1,616 | 1,636 | -22 | -1.3% | 9,900 |
| 2025/01/16 | 1,660 | 1,678 | 1,630 | 1,658 | +21 | +1.3% | 15,600 |
| 2025/01/15 | 1,603 | 1,656 | 1,600 | 1,637 | +54 | +3.4% | 22,400 |
| 2025/01/14 | 1,619 | 1,619 | 1,546 | 1,583 | -41 | -2.5% | 56,000 |
| 2025/01/10 | 1,613 | 1,645 | 1,613 | 1,624 | +4 | +0.2% | 6,800 |
| 2025/01/09 | 1,645 | 1,708 | 1,615 | 1,620 | -25 | -1.5% | 29,000 |
| 2025/01/08 | 1,651 | 1,670 | 1,631 | 1,645 | -16 | -1% | 18,500 |
| 2025/01/07 | 1,718 | 1,718 | 1,657 | 1,661 | -36 | -2.1% | 24,100 |
| 2025/01/06 | 1,779 | 1,811 | 1,686 | 1,697 | -76 | -4.3% | 58,600 |
| 2024/12/30 | 1,799 | 1,855 | 1,732 | 1,773 | -4 | -0.2% | 49,600 |
| 2024/12/27 | 1,745 | 1,822 | 1,736 | 1,777 | +54 | +3.1% | 61,400 |
| 2024/12/26 | 1,750 | 1,756 | 1,711 | 1,723 | -7 | -0.4% | 24,000 |
| 2024/12/25 | 1,743 | 1,773 | 1,730 | 1,730 | +27 | +1.6% | 42,200 |
| 2024/12/24 | 1,700 | 1,718 | 1,681 | 1,703 | +21 | +1.2% | 25,500 |
| 2024/12/23 | 1,659 | 1,773 | 1,659 | 1,682 | +41 | +2.5% | 67,100 |
| 2024/12/20 | 1,671 | 1,684 | 1,632 | 1,641 | -39 | -2.3% | 25,000 |
| 2024/12/19 | 1,685 | 1,698 | 1,652 | 1,680 | -13 | -0.8% | 18,500 |
| 2024/12/18 | 1,697 | 1,722 | 1,690 | 1,693 | -14 | -0.8% | 23,900 |
| 2024/12/17 | 1,694 | 1,717 | 1,688 | 1,707 | +13 | +0.8% | 15,800 |
| 2024/12/16 | 1,706 | 1,713 | 1,682 | 1,694 | -20 | -1.2% | 9,500 |
| 2024/12/13 | 1,703 | 1,719 | 1,691 | 1,714 | -18 | -1% | 25,100 |
| 2024/12/12 | 1,740 | 1,765 | 1,724 | 1,732 | -2 | -0.1% | 26,300 |
| 2024/12/11 | 1,747 | 1,747 | 1,718 | 1,734 | -26 | -1.5% | 13,000 |
| 2024/12/10 | 1,788 | 1,788 | 1,741 | 1,760 | -20 | -1.1% | 28,000 |
| 2024/12/09 | 1,793 | 1,819 | 1,754 | 1,780 | +27 | +1.5% | 51,900 |
| 2024/12/06 | 1,738 | 1,790 | 1,686 | 1,753 | +44 | +2.6% | 67,300 |
| 2024/12/05 | 1,589 | 1,714 | 1,584 | 1,709 | +143 | +9.1% | 77,500 |
| 2024/12/04 | 1,636 | 1,636 | 1,544 | 1,566 | -64 | -3.9% | 65,200 |
| 2024/12/03 | 1,661 | 1,662 | 1,620 | 1,630 | -3 | -0.2% | 40,900 |
| 2024/12/02 | 1,602 | 1,659 | 1,598 | 1,633 | +28 | +1.7% | 34,800 |
| 2024/11/29 | 1,597 | 1,615 | 1,582 | 1,605 | +5 | +0.3% | 23,200 |
| 2024/11/28 | 1,576 | 1,610 | 1,576 | 1,600 | +9 | +0.6% | 23,200 |
| 2024/11/27 | 1,601 | 1,607 | 1,576 | 1,591 | -10 | -0.6% | 33,200 |
| 2024/11/26 | 1,640 | 1,640 | 1,597 | 1,601 | -29 | -1.8% | 40,700 |
| 2024/11/25 | 1,638 | 1,643 | 1,608 | 1,630 | +11 | +0.7% | 31,700 |
| 2024/11/22 | 1,628 | 1,647 | 1,602 | 1,619 | -9 | -0.6% | 37,300 |
101～
150
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
