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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,835 | 3,915 | 3,770 | 3,785 | -50 | -1.3% | 18,100 |
| 2023/08/30 | 3,950 | 3,960 | 3,820 | 3,835 | -95 | -2.4% | 15,800 |
| 2023/08/29 | 3,935 | 3,945 | 3,865 | 3,930 | -5 | -0.1% | 8,600 |
| 2023/08/28 | 3,960 | 4,040 | 3,855 | 3,935 | -5 | -0.1% | 20,800 |
| 2023/08/25 | 3,815 | 3,945 | 3,765 | 3,940 | +95 | +2.5% | 16,600 |
| 2023/08/24 | 3,840 | 4,005 | 3,805 | 3,845 | +40 | +1.1% | 40,300 |
| 2023/08/23 | 3,625 | 3,825 | 3,625 | 3,805 | +125 | +3.4% | 19,300 |
| 2023/08/22 | 3,780 | 3,845 | 3,645 | 3,680 | -30 | -0.8% | 26,300 |
| 2023/08/21 | 3,480 | 3,790 | 3,460 | 3,710 | +235 | +6.8% | 47,300 |
| 2023/08/18 | 3,320 | 3,490 | 3,320 | 3,475 | +100 | +3% | 20,200 |
| 2023/08/17 | 3,205 | 3,410 | 3,185 | 3,375 | +165 | +5.1% | 23,700 |
| 2023/08/16 | 3,180 | 3,335 | 3,155 | 3,210 | -10 | -0.3% | 27,000 |
| 2023/08/15 | 3,085 | 3,395 | 3,030 | 3,220 | -285 | -8.1% | 92,400 |
| 2023/08/14 | 3,505 | 3,605 | 3,460 | 3,505 | -35 | -1% | 30,400 |
| 2023/08/10 | 3,715 | 3,720 | 3,480 | 3,540 | -175 | -4.7% | 36,300 |
| 2023/08/09 | 3,795 | 3,820 | 3,715 | 3,715 | -60 | -1.6% | 11,200 |
| 2023/08/08 | 3,905 | 3,915 | 3,760 | 3,775 | -165 | -4.2% | 16,400 |
| 2023/08/07 | 3,950 | 3,970 | 3,840 | 3,940 | -20 | -0.5% | 6,100 |
| 2023/08/04 | 4,035 | 4,105 | 3,960 | 3,960 | -145 | -3.5% | 19,100 |
| 2023/08/03 | 4,085 | 4,150 | 4,000 | 4,105 | +5 | +0.1% | 14,000 |
| 2023/08/02 | 3,975 | 4,100 | 3,975 | 4,100 | +55 | +1.4% | 14,200 |
| 2023/08/01 | 4,050 | 4,200 | 3,970 | 4,045 | -5 | -0.1% | 18,800 |
| 2023/07/31 | 3,875 | 4,060 | 3,875 | 4,050 | +190 | +4.9% | 24,900 |
| 2023/07/28 | 3,770 | 3,915 | 3,750 | 3,860 | +20 | +0.5% | 26,600 |
| 2023/07/27 | 3,750 | 3,845 | 3,750 | 3,840 | +35 | +0.9% | 11,400 |
| 2023/07/26 | 3,730 | 3,870 | 3,730 | 3,805 | +30 | +0.8% | 13,300 |
| 2023/07/25 | 3,785 | 3,830 | 3,665 | 3,775 | -5 | -0.1% | 33,900 |
| 2023/07/24 | 3,785 | 3,870 | 3,725 | 3,780 | +100 | +2.7% | 29,800 |
| 2023/07/21 | 4,155 | 4,155 | 3,660 | 3,680 | -500 | -12% | 109,400 |
| 2023/07/20 | 4,225 | 4,360 | 4,100 | 4,180 | ±0 | ±0% | 36,300 |
| 2023/07/19 | 4,100 | 4,250 | 4,030 | 4,180 | +130 | +3.2% | 29,900 |
| 2023/07/18 | 4,005 | 4,140 | 4,005 | 4,050 | +50 | +1.3% | 29,400 |
| 2023/07/14 | 4,095 | 4,160 | 3,955 | 4,000 | -85 | -2.1% | 34,200 |
| 2023/07/13 | 4,140 | 4,255 | 3,980 | 4,085 | -15 | -0.4% | 53,500 |
| 2023/07/12 | 4,320 | 4,370 | 4,080 | 4,100 | -175 | -4.1% | 56,600 |
| 2023/07/11 | 4,120 | 4,510 | 4,110 | 4,275 | +135 | +3.3% | 114,500 |
| 2023/07/10 | 4,270 | 4,285 | 4,065 | 4,140 | -60 | -1.4% | 71,500 |
| 2023/07/07 | 3,990 | 4,350 | 3,935 | 4,200 | +155 | +3.8% | 114,000 |
| 2023/07/06 | 3,825 | 4,115 | 3,755 | 4,045 | +190 | +4.9% | 104,700 |
| 2023/07/05 | 3,935 | 3,970 | 3,770 | 3,855 | -80 | -2% | 42,500 |
| 2023/07/04 | 3,995 | 4,000 | 3,850 | 3,935 | -60 | -1.5% | 43,200 |
| 2023/07/03 | 4,030 | 4,120 | 3,850 | 3,995 | +35 | +0.9% | 56,800 |
| 2023/06/30 | 3,860 | 4,000 | 3,735 | 3,960 | +100 | +2.6% | 37,700 |
| 2023/06/29 | 3,800 | 3,975 | 3,775 | 3,860 | +65 | +1.7% | 47,200 |
| 2023/06/28 | 3,820 | 3,850 | 3,695 | 3,795 | +5 | +0.1% | 34,900 |
| 2023/06/27 | 3,740 | 3,885 | 3,700 | 3,790 | -5 | -0.1% | 22,900 |
| 2023/06/26 | 3,780 | 3,875 | 3,650 | 3,795 | -65 | -1.7% | 41,700 |
| 2023/06/23 | 4,030 | 4,170 | 3,770 | 3,860 | -30 | -0.8% | 72,800 |
| 2023/06/22 | 4,020 | 4,085 | 3,890 | 3,890 | -195 | -4.8% | 58,000 |
| 2023/06/21 | 4,160 | 4,250 | 4,010 | 4,085 | -135 | -3.2% | 70,300 |
301～
350
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 | 164,000円 | +17.9% | +25.7% | 0.00% | 17.48倍 | 4.41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 | 61,600円 | +40.1% | - | 0.00% | - | 2.26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
