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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,500 | 4,565 | 4,435 | 4,485 | +45 | +1% | 18,300 |
| 2024/01/29 | 4,575 | 4,575 | 4,390 | 4,440 | -110 | -2.4% | 34,000 |
| 2024/01/26 | 4,420 | 4,620 | 4,385 | 4,550 | +125 | +2.8% | 32,500 |
| 2024/01/25 | 4,330 | 4,435 | 4,285 | 4,425 | +105 | +2.4% | 14,700 |
| 2024/01/24 | 4,295 | 4,330 | 4,235 | 4,320 | +30 | +0.7% | 16,600 |
| 2024/01/23 | 4,440 | 4,460 | 4,290 | 4,290 | -125 | -2.8% | 34,200 |
| 2024/01/22 | 4,285 | 4,415 | 4,235 | 4,415 | +200 | +4.7% | 28,800 |
| 2024/01/19 | 4,215 | 4,345 | 4,175 | 4,215 | +15 | +0.4% | 33,500 |
| 2024/01/18 | 4,150 | 4,240 | 4,130 | 4,200 | ±0 | ±0% | 15,000 |
| 2024/01/17 | 4,400 | 4,400 | 4,095 | 4,200 | -65 | -1.5% | 47,200 |
| 2024/01/16 | 4,355 | 4,435 | 4,260 | 4,265 | -105 | -2.4% | 26,900 |
| 2024/01/15 | 4,145 | 4,380 | 4,145 | 4,370 | +225 | +5.4% | 48,000 |
| 2024/01/12 | 4,390 | 4,390 | 4,065 | 4,145 | -245 | -5.6% | 80,900 |
| 2024/01/11 | 4,345 | 4,460 | 4,335 | 4,390 | +25 | +0.6% | 38,200 |
| 2024/01/10 | 4,475 | 4,475 | 4,325 | 4,365 | -40 | -0.9% | 25,600 |
| 2024/01/09 | 4,420 | 4,440 | 4,305 | 4,405 | +25 | +0.6% | 40,500 |
| 2024/01/05 | 4,590 | 4,590 | 4,360 | 4,380 | -205 | -4.5% | 44,200 |
| 2024/01/04 | 4,495 | 4,620 | 4,400 | 4,585 | +30 | +0.7% | 27,400 |
| 2023/12/29 | 4,605 | 4,660 | 4,495 | 4,555 | -50 | -1.1% | 59,700 |
| 2023/12/28 | 4,850 | 4,875 | 4,545 | 4,605 | -365 | -7.3% | 80,600 |
| 2023/12/27 | 4,715 | 4,975 | 4,715 | 4,970 | +270 | +5.7% | 44,800 |
| 2023/12/26 | 4,760 | 4,855 | 4,680 | 4,700 | +10 | +0.2% | 25,500 |
| 2023/12/25 | 4,655 | 4,860 | 4,565 | 4,690 | +95 | +2.1% | 40,000 |
| 2023/12/22 | 4,590 | 4,705 | 4,525 | 4,595 | +125 | +2.8% | 46,800 |
| 2023/12/21 | 4,635 | 4,750 | 4,445 | 4,470 | -250 | -5.3% | 48,500 |
| 2023/12/20 | 4,770 | 4,870 | 4,690 | 4,720 | -120 | -2.5% | 25,000 |
| 2023/12/19 | 4,450 | 4,840 | 4,450 | 4,840 | +410 | +9.3% | 51,100 |
| 2023/12/18 | 4,420 | 4,495 | 4,350 | 4,430 | -25 | -0.6% | 15,000 |
| 2023/12/15 | 4,260 | 4,480 | 4,260 | 4,455 | +215 | +5.1% | 44,000 |
| 2023/12/14 | 4,530 | 4,570 | 4,190 | 4,240 | -220 | -4.9% | 53,600 |
| 2023/12/13 | 4,380 | 4,550 | 4,365 | 4,460 | +140 | +3.2% | 38,100 |
| 2023/12/12 | 4,350 | 4,395 | 4,235 | 4,320 | +70 | +1.6% | 30,700 |
| 2023/12/11 | 4,300 | 4,435 | 4,225 | 4,250 | -35 | -0.8% | 43,600 |
| 2023/12/08 | 4,335 | 4,410 | 4,220 | 4,285 | -120 | -2.7% | 56,900 |
| 2023/12/07 | 4,675 | 4,695 | 4,220 | 4,405 | -295 | -6.3% | 163,800 |
| 2023/12/06 | 4,810 | 4,905 | 4,625 | 4,700 | -105 | -2.2% | 155,300 |
| 2023/12/05 | 5,230 | 5,230 | 4,780 | 4,805 | -525 | -9.8% | 163,700 |
| 2023/12/04 | 5,270 | 5,450 | 5,130 | 5,330 | +335 | +6.7% | 126,700 |
| 2023/12/01 | 5,060 | 5,080 | 4,875 | 4,995 | -15 | -0.3% | 39,300 |
| 2023/11/30 | 5,030 | 5,170 | 4,870 | 5,010 | +120 | +2.5% | 35,100 |
| 2023/11/29 | 5,050 | 5,190 | 4,775 | 4,890 | -180 | -3.6% | 54,500 |
| 2023/11/28 | 4,665 | 5,090 | 4,665 | 5,070 | +335 | +7.1% | 55,000 |
| 2023/11/27 | 4,685 | 4,780 | 4,610 | 4,735 | +140 | +3% | 37,200 |
| 2023/11/24 | 4,510 | 4,710 | 4,495 | 4,595 | +125 | +2.8% | 39,600 |
| 2023/11/22 | 4,400 | 4,500 | 4,310 | 4,470 | +40 | +0.9% | 47,300 |
| 2023/11/21 | 4,650 | 4,710 | 4,415 | 4,430 | -175 | -3.8% | 48,900 |
| 2023/11/20 | 4,705 | 4,750 | 4,580 | 4,605 | -100 | -2.1% | 54,300 |
| 2023/11/17 | 4,615 | 4,780 | 4,545 | 4,705 | +160 | +3.5% | 49,600 |
| 2023/11/16 | 4,680 | 4,970 | 4,530 | 4,545 | -110 | -2.4% | 98,600 |
| 2023/11/15 | 4,865 | 4,900 | 4,590 | 4,655 | -70 | -1.5% | 74,500 |
201～
250
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
