フレアスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,048 | 1,049 | 1,045 | 1,048 | +2 | +0.2% | 1,300 |
| 2021/06/04 | 1,045 | 1,050 | 1,026 | 1,046 | +31 | +3.1% | 4,800 |
| 2021/06/03 | 1,035 | 1,035 | 1,005 | 1,015 | +25 | +2.5% | 1,000 |
| 2021/06/02 | 986 | 1,001 | 986 | 990 | +19 | +2% | 1,100 |
| 2021/06/01 | 990 | 990 | 963 | 971 | -9 | -0.9% | 1,100 |
| 2021/05/31 | 990 | 995 | 959 | 980 | -10 | -1% | 2,600 |
| 2021/05/28 | 960 | 990 | 960 | 990 | +15 | +1.5% | 1,100 |
| 2021/05/27 | 971 | 980 | 965 | 975 | -10 | -1% | 2,200 |
| 2021/05/26 | 995 | 995 | 961 | 985 | +33 | +3.5% | 6,100 |
| 2021/05/25 | 929 | 964 | 928 | 952 | +23 | +2.5% | 4,400 |
| 2021/05/24 | 962 | 962 | 916 | 929 | -18 | -1.9% | 2,800 |
| 2021/05/21 | 932 | 947 | 932 | 947 | ±0 | ±0% | 1,000 |
| 2021/05/20 | 946 | 952 | 946 | 947 | +27 | +2.9% | 400 |
| 2021/05/19 | 918 | 952 | 912 | 920 | +2 | +0.2% | 3,500 |
| 2021/05/18 | 888 | 927 | 888 | 918 | +36 | +4.1% | 1,500 |
| 2021/05/17 | 927 | 927 | 880 | 882 | -47 | -5.1% | 5,500 |
| 2021/05/14 | 934 | 951 | 902 | 929 | -6 | -0.6% | 6,000 |
| 2021/05/13 | 900 | 955 | 900 | 935 | -10 | -1.1% | 4,100 |
| 2021/05/12 | 955 | 969 | 930 | 945 | +19 | +2.1% | 2,100 |
| 2021/05/11 | 978 | 978 | 926 | 926 | -61 | -6.2% | 1,500 |
| 2021/05/10 | 977 | 992 | 950 | 987 | +10 | +1% | 3,500 |
| 2021/05/07 | 939 | 977 | 939 | 977 | +8 | +0.8% | 3,700 |
| 2021/05/06 | 894 | 973 | 894 | 969 | +77 | +8.6% | 6,000 |
| 2021/04/30 | 883 | 1,023 | 883 | 892 | +9 | +1% | 32,600 |
| 2021/04/28 | 938 | 967 | 870 | 883 | -58 | -6.2% | 6,700 |
| 2021/04/27 | 950 | 950 | 941 | 941 | -16 | -1.7% | 1,500 |
| 2021/04/26 | 972 | 972 | 957 | 957 | ±0 | ±0% | 1,000 |
| 2021/04/23 | 959 | 959 | 957 | 957 | -14 | -1.4% | 600 |
| 2021/04/22 | 941 | 972 | 938 | 971 | +30 | +3.2% | 2,100 |
| 2021/04/21 | 958 | 958 | 941 | 941 | -17 | -1.8% | 3,000 |
| 2021/04/20 | 964 | 977 | 958 | 958 | -7 | -0.7% | 3,400 |
| 2021/04/19 | 995 | 1,003 | 956 | 965 | -80 | -7.7% | 15,800 |
| 2021/04/16 | 1,040 | 1,045 | 961 | 1,045 | -8 | -0.8% | 14,500 |
| 2021/04/15 | 1,078 | 1,078 | 1,053 | 1,053 | -2 | -0.2% | 1,200 |
| 2021/04/14 | 1,081 | 1,081 | 1,055 | 1,055 | -23 | -2.1% | 300 |
| 2021/04/13 | 1,063 | 1,078 | 1,063 | 1,078 | +25 | +2.4% | 200 |
| 2021/04/12 | 1,054 | 1,093 | 1,053 | 1,053 | -1 | -0.1% | 1,100 |
| 2021/04/09 | 1,062 | 1,062 | 1,054 | 1,054 | -9 | -0.8% | 1,300 |
| 2021/04/08 | 1,066 | 1,066 | 1,063 | 1,063 | -10 | -0.9% | 500 |
| 2021/04/07 | 1,097 | 1,104 | 1,071 | 1,073 | -27 | -2.5% | 7,100 |
| 2021/04/06 | 1,105 | 1,130 | 1,094 | 1,100 | -4 | -0.4% | 1,500 |
| 2021/04/05 | 1,120 | 1,120 | 1,084 | 1,104 | -7 | -0.6% | 3,300 |
| 2021/04/02 | 1,154 | 1,154 | 1,111 | 1,111 | -19 | -1.7% | 800 |
| 2021/04/01 | 1,115 | 1,140 | 1,115 | 1,130 | +20 | +1.8% | 1,300 |
| 2021/03/31 | 1,123 | 1,132 | 1,110 | 1,110 | -18 | -1.6% | 1,700 |
| 2021/03/30 | 1,142 | 1,142 | 1,091 | 1,128 | -1 | -0.1% | 4,400 |
| 2021/03/29 | 1,159 | 1,159 | 1,100 | 1,129 | -11 | -1% | 4,200 |
| 2021/03/26 | 1,130 | 1,140 | 1,101 | 1,140 | +40 | +3.6% | 4,900 |
| 2021/03/25 | 1,091 | 1,100 | 1,086 | 1,100 | +6 | +0.5% | 2,200 |
| 2021/03/24 | 1,106 | 1,119 | 1,092 | 1,094 | -18 | -1.6% | 4,700 |
851～
900
件表示中 / 1382件
類似銘柄と比較する
現在ご覧いただいている「フレアス」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 |
|---|---|---|---|---|---|---|---|---|
| フレアス | 126,400円 | +41.2% | -37.3% | 0.84% | 85.12倍 | 1.79倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
| 中 広 | 42,700円 | +17.2% | +95.4% | 3.51% | 8.07倍 | 1.54倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| サイババズ | 73,800円 | +11.4% | - | 0.00% | 9.90倍 | 14.77倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| 協和コンサ | 500,000円 | +1.6% | +3.7% | 0.60% | 7.13倍 | 0.79倍 |
|
建設コンサルタントの中堅。地公体向け主体。調査、設計から施工管理、情報処理まで実施 |
| ナルネット | 53,900円 | +11.6% | +8.0% | 2.78% | 8.82倍 | 0.88倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
市場注目の銘柄
チャート関連のコラム
