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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,495 | 4,755 | 4,490 | 4,725 | +265 | +5.9% | 63,800 |
| 2023/11/13 | 4,430 | 4,500 | 4,165 | 4,460 | +80 | +1.8% | 79,500 |
| 2023/11/10 | 4,290 | 4,390 | 4,100 | 4,380 | +20 | +0.5% | 121,500 |
| 2023/11/09 | 3,980 | 4,460 | 3,845 | 4,360 | +520 | +13.5% | 310,400 |
| 2023/11/08 | 3,840 | 3,840 | 3,840 | 3,840 | +700 | +22.3% | 4,300 |
| 2023/11/07 | 3,175 | 3,230 | 3,025 | 3,140 | -35 | -1.1% | 77,500 |
| 2023/11/06 | 3,110 | 3,215 | 3,110 | 3,175 | +135 | +4.4% | 27,600 |
| 2023/11/02 | 3,005 | 3,215 | 3,005 | 3,040 | +35 | +1.2% | 26,700 |
| 2023/11/01 | 3,045 | 3,065 | 2,967 | 3,005 | +14 | +0.5% | 21,900 |
| 2023/10/31 | 2,979 | 3,045 | 2,892 | 2,991 | +3 | +0.1% | 22,500 |
| 2023/10/30 | 2,930 | 3,055 | 2,922 | 2,988 | +62 | +2.1% | 38,500 |
| 2023/10/27 | 2,852 | 2,926 | 2,825 | 2,926 | +74 | +2.6% | 22,300 |
| 2023/10/26 | 2,910 | 2,979 | 2,834 | 2,852 | -148 | -4.9% | 78,900 |
| 2023/10/25 | 3,135 | 3,190 | 2,960 | 3,000 | -100 | -3.2% | 58,400 |
| 2023/10/24 | 3,135 | 3,180 | 2,896 | 3,100 | +25 | +0.8% | 69,500 |
| 2023/10/23 | 3,375 | 3,425 | 3,075 | 3,075 | -370 | -10.7% | 95,800 |
| 2023/10/20 | 3,550 | 3,550 | 3,385 | 3,445 | -110 | -3.1% | 26,500 |
| 2023/10/19 | 3,945 | 3,945 | 3,505 | 3,555 | -405 | -10.2% | 104,400 |
| 2023/10/18 | 3,915 | 3,965 | 3,865 | 3,960 | +10 | +0.3% | 10,800 |
| 2023/10/17 | 4,125 | 4,150 | 3,870 | 3,950 | -40 | -1% | 52,900 |
| 2023/10/16 | 3,965 | 4,020 | 3,870 | 3,990 | -40 | -1% | 24,200 |
| 2023/10/13 | 4,150 | 4,250 | 4,005 | 4,030 | -155 | -3.7% | 39,000 |
| 2023/10/12 | 4,025 | 4,230 | 3,995 | 4,185 | +160 | +4% | 31,000 |
| 2023/10/11 | 4,095 | 4,205 | 4,015 | 4,025 | +35 | +0.9% | 39,200 |
| 2023/10/10 | 4,225 | 4,305 | 3,950 | 3,990 | -300 | -7% | 72,900 |
| 2023/10/06 | 4,330 | 4,430 | 4,210 | 4,290 | -15 | -0.3% | 17,500 |
| 2023/10/05 | 4,450 | 4,540 | 4,260 | 4,305 | -115 | -2.6% | 46,500 |
| 2023/10/04 | 4,690 | 4,800 | 4,390 | 4,420 | -395 | -8.2% | 70,900 |
| 2023/10/03 | 4,840 | 4,945 | 4,740 | 4,815 | -70 | -1.4% | 19,500 |
| 2023/10/02 | 5,100 | 5,110 | 4,875 | 4,885 | -185 | -3.6% | 49,900 |
| 2023/09/29 | 5,190 | 5,310 | 4,995 | 5,070 | -20 | -0.4% | 35,200 |
| 2023/09/28 | 4,890 | 5,150 | 4,860 | 5,090 | +190 | +3.9% | 41,500 |
| 2023/09/27 | 4,685 | 4,900 | 4,630 | 4,900 | +95 | +2% | 35,300 |
| 2023/09/26 | 4,775 | 4,935 | 4,750 | 4,805 | -5 | -0.1% | 43,300 |
| 2023/09/25 | 4,770 | 4,875 | 4,680 | 4,810 | +25 | +0.5% | 39,900 |
| 2023/09/22 | 4,815 | 4,915 | 4,620 | 4,785 | -50 | -1% | 53,900 |
| 2023/09/21 | 4,660 | 4,885 | 4,525 | 4,835 | +130 | +2.8% | 56,800 |
| 2023/09/20 | 4,300 | 4,760 | 4,290 | 4,705 | +415 | +9.7% | 108,600 |
| 2023/09/19 | 4,120 | 4,295 | 4,010 | 4,290 | +225 | +5.5% | 36,600 |
| 2023/09/15 | 3,885 | 4,075 | 3,845 | 4,065 | +185 | +4.8% | 27,600 |
| 2023/09/14 | 3,760 | 3,900 | 3,725 | 3,880 | +130 | +3.5% | 15,500 |
| 2023/09/13 | 3,720 | 3,765 | 3,650 | 3,750 | +25 | +0.7% | 6,000 |
| 2023/09/12 | 3,565 | 3,725 | 3,565 | 3,725 | +115 | +3.2% | 12,600 |
| 2023/09/11 | 3,775 | 3,805 | 3,530 | 3,610 | -95 | -2.6% | 40,600 |
| 2023/09/08 | 3,710 | 3,740 | 3,700 | 3,705 | -75 | -2% | 10,100 |
| 2023/09/07 | 3,800 | 3,805 | 3,675 | 3,780 | -55 | -1.4% | 15,200 |
| 2023/09/06 | 3,860 | 3,870 | 3,800 | 3,835 | -25 | -0.6% | 7,600 |
| 2023/09/05 | 3,810 | 3,905 | 3,800 | 3,860 | +15 | +0.4% | 8,900 |
| 2023/09/04 | 3,810 | 3,890 | 3,750 | 3,845 | +55 | +1.5% | 12,700 |
| 2023/09/01 | 3,815 | 3,815 | 3,665 | 3,790 | +5 | +0.1% | 19,100 |
251～
300
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 | 163,500円 | +17.9% | +25.7% | 0.00% | 17.42倍 | 4.40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 | 142,100円 | +50.6% | - | 0.00% | - | 11.46倍 |
|
- |
| サスメド | 61,500円 | +40.1% | - | 0.00% | - | 2.25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 | 35,300円 | +4.0% | +21.2% | 3.97% | 24.04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 | 115,000円 | +4.5% | +4.1% | 4.43% | 11.26倍 | 1.29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
