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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,158 | 1,164 | 1,129 | 1,137 | +37 | +3.4% | 6,300 |
| 2021/07/20 | 1,114 | 1,114 | 1,100 | 1,100 | -37 | -3.3% | 4,200 |
| 2021/07/19 | 1,160 | 1,160 | 1,112 | 1,137 | -24 | -2.1% | 1,700 |
| 2021/07/16 | 1,125 | 1,173 | 1,113 | 1,161 | +52 | +4.7% | 3,300 |
| 2021/07/15 | 1,167 | 1,167 | 1,109 | 1,109 | -29 | -2.5% | 1,200 |
| 2021/07/14 | 1,167 | 1,168 | 1,138 | 1,138 | +1 | +0.1% | 500 |
| 2021/07/13 | 1,139 | 1,167 | 1,120 | 1,137 | -2 | -0.2% | 1,400 |
| 2021/07/12 | 1,144 | 1,150 | 1,102 | 1,139 | -5 | -0.4% | 2,000 |
| 2021/07/09 | 1,100 | 1,144 | 1,089 | 1,144 | +62 | +5.7% | 5,100 |
| 2021/07/08 | 1,166 | 1,166 | 1,080 | 1,082 | -100 | -8.5% | 4,800 |
| 2021/07/07 | 1,100 | 1,186 | 1,100 | 1,182 | +83 | +7.6% | 6,300 |
| 2021/07/06 | 1,041 | 1,147 | 1,036 | 1,099 | +63 | +6.1% | 14,100 |
| 2021/07/05 | 1,022 | 1,036 | 1,008 | 1,036 | +14 | +1.4% | 400 |
| 2021/07/02 | 1,004 | 1,022 | 1,004 | 1,022 | +23 | +2.3% | 700 |
| 2021/07/01 | 992 | 999 | 992 | 999 | - | - | 400 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,001 | 1,010 | 1,001 | 1,002 | +1 | +0.1% | 600 |
| 2021/06/25 | 988 | 1,001 | 987 | 1,001 | +28 | +2.9% | 3,600 |
| 2021/06/24 | 969 | 973 | 969 | 973 | +5 | +0.5% | 2,200 |
| 2021/06/23 | 984 | 994 | 968 | 968 | -31 | -3.1% | 2,500 |
| 2021/06/22 | 965 | 999 | 961 | 999 | +39 | +4.1% | 4,200 |
| 2021/06/21 | 1,006 | 1,007 | 958 | 960 | -47 | -4.7% | 10,600 |
| 2021/06/18 | 1,009 | 1,009 | 1,007 | 1,007 | -2 | -0.2% | 1,100 |
| 2021/06/17 | 1,008 | 1,009 | 1,007 | 1,009 | +1 | +0.1% | 400 |
| 2021/06/16 | 1,025 | 1,025 | 1,008 | 1,008 | -19 | -1.9% | 3,700 |
| 2021/06/15 | 1,024 | 1,027 | 1,024 | 1,027 | +3 | +0.3% | 400 |
| 2021/06/14 | 1,023 | 1,034 | 1,023 | 1,024 | -10 | -1% | 500 |
| 2021/06/11 | 1,070 | 1,070 | 1,034 | 1,034 | -38 | -3.5% | 1,600 |
| 2021/06/10 | 1,085 | 1,085 | 1,072 | 1,072 | +39 | +3.8% | 1,300 |
| 2021/06/09 | 1,064 | 1,064 | 1,033 | 1,033 | -39 | -3.6% | 500 |
| 2021/06/08 | 1,048 | 1,072 | 1,022 | 1,072 | +24 | +2.3% | 3,300 |
| 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 |
1001～
1050
件表示中 / 1564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 | 90,300円 | +1.8% | - | 0.00% | 5.94倍 | 1.54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。ホスピスは同業に事業譲渡し撤退 |
| Ａｔｌａｓ | 32,300円 | +12.2% | - | 0.00% | 76.72倍 | 1.52倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ２４７ＨＤ | 27,800円 | - | - | 0.00% | - | 14.38倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| キタック | 39,000円 | +2.6% | -29.5% | 1.79% | 7.66倍 | 0.62倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| ＪＳＨ | 41,000円 | +24.2% | - | 0.00% | - | 1.14倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
市場注目の銘柄
チャート関連のコラム
