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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 946 | 949 | 912 | 926 | -18 | -1.9% | 7,600 |
| 2025/01/27 | 958 | 958 | 944 | 944 | ±0 | ±0% | 1,800 |
| 2025/01/24 | 960 | 960 | 944 | 944 | -15 | -1.6% | 7,100 |
| 2025/01/23 | 950 | 959 | 945 | 959 | +14 | +1.5% | 1,300 |
| 2025/01/22 | 943 | 945 | 937 | 945 | +3 | +0.3% | 1,200 |
| 2025/01/21 | 941 | 942 | 941 | 942 | +1 | +0.1% | 300 |
| 2025/01/20 | 955 | 955 | 941 | 941 | -9 | -0.9% | 900 |
| 2025/01/17 | 990 | 990 | 950 | 950 | -40 | -4% | 4,300 |
| 2025/01/16 | 1,005 | 1,005 | 988 | 990 | ±0 | ±0% | 1,400 |
| 2025/01/15 | 991 | 1,000 | 990 | 990 | -1 | -0.1% | 2,600 |
| 2025/01/14 | 1,001 | 1,018 | 990 | 991 | -25 | -2.5% | 3,000 |
| 2025/01/10 | 1,025 | 1,044 | 1,014 | 1,016 | -24 | -2.3% | 1,500 |
| 2025/01/09 | 1,055 | 1,062 | 1,035 | 1,040 | -15 | -1.4% | 2,400 |
| 2025/01/08 | 1,069 | 1,072 | 1,055 | 1,055 | -15 | -1.4% | 3,400 |
| 2025/01/07 | 1,075 | 1,082 | 1,070 | 1,070 | -1 | -0.1% | 1,900 |
| 2025/01/06 | 1,079 | 1,090 | 1,071 | 1,071 | -8 | -0.7% | 4,500 |
| 2024/12/30 | 1,074 | 1,079 | 1,070 | 1,079 | -2 | -0.2% | 600 |
| 2024/12/27 | 1,050 | 1,118 | 1,028 | 1,081 | +26 | +2.5% | 3,200 |
| 2024/12/26 | 1,103 | 1,103 | 1,050 | 1,055 | +37 | +3.6% | 6,100 |
| 2024/12/25 | 992 | 1,019 | 983 | 1,018 | +29 | +2.9% | 4,400 |
| 2024/12/24 | 976 | 989 | 953 | 989 | +14 | +1.4% | 6,200 |
| 2024/12/23 | 977 | 977 | 965 | 975 | -7 | -0.7% | 13,300 |
| 2024/12/20 | 966 | 982 | 960 | 982 | +16 | +1.7% | 1,800 |
| 2024/12/19 | 953 | 988 | 940 | 966 | -2 | -0.2% | 2,600 |
| 2024/12/18 | 957 | 969 | 930 | 968 | +2 | +0.2% | 54,900 |
| 2024/12/17 | 1,047 | 1,047 | 966 | 966 | -93 | -8.8% | 21,300 |
| 2024/12/16 | 1,100 | 1,110 | 1,049 | 1,059 | -83 | -7.3% | 29,400 |
| 2024/12/13 | 1,148 | 1,170 | 1,136 | 1,142 | +18 | +1.6% | 4,200 |
| 2024/12/12 | 1,149 | 1,150 | 1,124 | 1,124 | -28 | -2.4% | 4,500 |
| 2024/12/11 | 1,165 | 1,179 | 1,151 | 1,152 | -42 | -3.5% | 7,200 |
| 2024/12/10 | 1,214 | 1,214 | 1,185 | 1,194 | -22 | -1.8% | 1,300 |
| 2024/12/09 | 1,245 | 1,245 | 1,185 | 1,216 | -33 | -2.6% | 3,300 |
| 2024/12/06 | 1,273 | 1,273 | 1,249 | 1,249 | -35 | -2.7% | 1,000 |
| 2024/12/05 | 1,339 | 1,339 | 1,284 | 1,284 | -25 | -1.9% | 1,000 |
| 2024/12/04 | 1,376 | 1,376 | 1,308 | 1,309 | -37 | -2.7% | 3,000 |
| 2024/12/03 | 1,390 | 1,390 | 1,345 | 1,346 | -44 | -3.2% | 1,600 |
| 2024/12/02 | 1,370 | 1,430 | 1,370 | 1,390 | +21 | +1.5% | 2,700 |
| 2024/11/29 | 1,370 | 1,370 | 1,369 | 1,369 | +15 | +1.1% | 200 |
| 2024/11/28 | 1,387 | 1,415 | 1,350 | 1,354 | -28 | -2% | 6,100 |
| 2024/11/27 | 1,380 | 1,384 | 1,380 | 1,382 | +32 | +2.4% | 300 |
| 2024/11/26 | 1,389 | 1,389 | 1,302 | 1,350 | +51 | +3.9% | 12,200 |
| 2024/11/25 | 1,301 | 1,301 | 1,269 | 1,299 | +35 | +2.8% | 800 |
| 2024/11/22 | 1,286 | 1,330 | 1,255 | 1,264 | +68 | +5.7% | 8,700 |
| 2024/11/21 | 1,201 | 1,201 | 1,196 | 1,196 | +6 | +0.5% | 900 |
| 2024/11/20 | 1,180 | 1,194 | 1,180 | 1,190 | +11 | +0.9% | 7,300 |
| 2024/11/19 | 1,183 | 1,195 | 1,179 | 1,179 | +26 | +2.3% | 4,400 |
| 2024/11/18 | 1,193 | 1,193 | 1,129 | 1,153 | -47 | -3.9% | 4,400 |
| 2024/11/15 | 1,220 | 1,220 | 1,175 | 1,200 | -20 | -1.6% | 3,200 |
| 2024/11/14 | 1,189 | 1,226 | 1,189 | 1,220 | +1 | +0.1% | 1,600 |
| 2024/11/13 | 1,227 | 1,227 | 1,197 | 1,219 | -10 | -0.8% | 800 |
51～
100
件表示中 / 1474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 | 69,800円 | +34.2% | - | 0.00% | - | 1.00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 |
| ユーラシア | 46,900円 | +13.1% | +8.3% | 2.99% | 15.73倍 | 0.99倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| スローガン | 60,500円 | -5.6% | -31.8% | 0.00% | 23.05倍 | 1.03倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| ジオコード | 58,100円 | +4.1% | +22.7% | 4.30% | 100.69倍 | 1.38倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| メディ総研 | 131,100円 | +33.6% | +52.8% | 0.00% | 8.27倍 | 0.98倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
市場注目の銘柄
チャート関連のコラム
