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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,230 | 1,257 | 1,199 | 1,229 | +19 | +1.6% | 3,100 |
| 2024/11/11 | 1,195 | 1,226 | 1,156 | 1,210 | -15 | -1.2% | 4,500 |
| 2024/11/08 | 1,200 | 1,225 | 1,173 | 1,225 | -5 | -0.4% | 13,000 |
| 2024/11/07 | 1,244 | 1,244 | 1,200 | 1,230 | -14 | -1.1% | 2,800 |
| 2024/11/06 | 1,295 | 1,295 | 1,204 | 1,244 | -51 | -3.9% | 8,500 |
| 2024/11/05 | 1,283 | 1,373 | 1,283 | 1,295 | -37 | -2.8% | 3,500 |
| 2024/11/01 | 1,307 | 1,378 | 1,307 | 1,332 | +11 | +0.8% | 4,000 |
| 2024/10/31 | 1,383 | 1,383 | 1,320 | 1,321 | -59 | -4.3% | 4,300 |
| 2024/10/30 | 1,393 | 1,413 | 1,325 | 1,380 | -13 | -0.9% | 2,400 |
| 2024/10/29 | 1,318 | 1,398 | 1,318 | 1,393 | +75 | +5.7% | 3,100 |
| 2024/10/28 | 1,275 | 1,323 | 1,275 | 1,318 | +33 | +2.6% | 1,800 |
| 2024/10/25 | 1,328 | 1,328 | 1,261 | 1,285 | -3 | -0.2% | 4,900 |
| 2024/10/24 | 1,250 | 1,289 | 1,250 | 1,288 | +20 | +1.6% | 1,800 |
| 2024/10/23 | 1,310 | 1,318 | 1,258 | 1,268 | -43 | -3.3% | 3,100 |
| 2024/10/22 | 1,384 | 1,384 | 1,242 | 1,311 | -79 | -5.7% | 12,100 |
| 2024/10/21 | 1,359 | 1,390 | 1,349 | 1,390 | +32 | +2.4% | 3,200 |
| 2024/10/18 | 1,357 | 1,399 | 1,357 | 1,358 | -23 | -1.7% | 2,400 |
| 2024/10/17 | 1,416 | 1,436 | 1,356 | 1,381 | -65 | -4.5% | 6,300 |
| 2024/10/16 | 1,401 | 1,446 | 1,401 | 1,446 | -39 | -2.6% | 2,900 |
| 2024/10/15 | 1,447 | 1,485 | 1,446 | 1,485 | +38 | +2.6% | 1,000 |
| 2024/10/11 | 1,410 | 1,447 | 1,368 | 1,447 | +3 | +0.2% | 6,700 |
| 2024/10/10 | 1,465 | 1,478 | 1,444 | 1,444 | -21 | -1.4% | 1,500 |
| 2024/10/09 | 1,485 | 1,485 | 1,447 | 1,465 | -35 | -2.3% | 7,500 |
| 2024/10/08 | 1,504 | 1,510 | 1,490 | 1,500 | -6 | -0.4% | 1,800 |
| 2024/10/07 | 1,521 | 1,561 | 1,506 | 1,506 | -28 | -1.8% | 1,900 |
| 2024/10/04 | 1,555 | 1,555 | 1,534 | 1,534 | -15 | -1% | 700 |
| 2024/10/03 | 1,533 | 1,565 | 1,485 | 1,549 | +26 | +1.7% | 3,300 |
| 2024/10/02 | 1,532 | 1,532 | 1,521 | 1,523 | -44 | -2.8% | 900 |
| 2024/10/01 | 1,550 | 1,567 | 1,550 | 1,567 | +12 | +0.8% | 1,400 |
| 2024/09/30 | 1,538 | 1,555 | 1,481 | 1,555 | -21 | -1.3% | 3,700 |
| 2024/09/27 | 1,626 | 1,648 | 1,556 | 1,576 | -52 | -3.2% | 3,700 |
| 2024/09/26 | 1,660 | 1,670 | 1,608 | 1,628 | -2 | -0.1% | 13,800 |
| 2024/09/25 | 1,541 | 1,660 | 1,532 | 1,630 | +77 | +5% | 12,000 |
| 2024/09/24 | 1,553 | 1,561 | 1,523 | 1,553 | ±0 | ±0% | 2,300 |
| 2024/09/20 | 1,561 | 1,563 | 1,524 | 1,553 | +29 | +1.9% | 3,000 |
| 2024/09/19 | 1,512 | 1,540 | 1,512 | 1,524 | +12 | +0.8% | 800 |
| 2024/09/18 | 1,549 | 1,549 | 1,512 | 1,512 | -18 | -1.2% | 200 |
| 2024/09/17 | 1,550 | 1,550 | 1,530 | 1,530 | -16 | -1% | 1,200 |
| 2024/09/13 | 1,526 | 1,546 | 1,522 | 1,546 | -9 | -0.6% | 2,800 |
| 2024/09/12 | 1,558 | 1,594 | 1,543 | 1,555 | -3 | -0.2% | 6,400 |
| 2024/09/11 | 1,567 | 1,567 | 1,547 | 1,558 | -9 | -0.6% | 2,600 |
| 2024/09/10 | 1,567 | 1,567 | 1,567 | 1,567 | +32 | +2.1% | 100 |
| 2024/09/09 | 1,501 | 1,535 | 1,470 | 1,535 | +11 | +0.7% | 2,600 |
| 2024/09/06 | 1,569 | 1,569 | 1,522 | 1,524 | -22 | -1.4% | 2,800 |
| 2024/09/05 | 1,520 | 1,549 | 1,515 | 1,546 | -9 | -0.6% | 4,700 |
| 2024/09/04 | 1,597 | 1,597 | 1,555 | 1,555 | -47 | -2.9% | 22,400 |
| 2024/09/03 | 1,762 | 1,762 | 1,555 | 1,602 | -240 | -13% | 71,000 |
| 2024/09/02 | 1,828 | 1,868 | 1,800 | 1,842 | -66 | -3.5% | 5,100 |
| 2024/08/30 | 1,699 | 1,980 | 1,699 | 1,908 | +225 | +13.4% | 18,600 |
| 2024/08/29 | 1,626 | 1,685 | 1,626 | 1,683 | +57 | +3.5% | 1,400 |
101～
150
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
