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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
件表示中 / 1563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 | 89,100円 | +1.8% | - | 0.00% | 5.86倍 | 1.52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 |
| キタック | 39,300円 | +2.6% | -29.5% | 1.78% | 7.72倍 | 0.63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 |
| Ａｔｌａｓ | 31,800円 | +12.2% | - | 0.00% | 75.53倍 | 1.50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 |
| ＪＳＨ | 40,500円 | +24.2% | - | 0.00% | - | 1.13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 |
| アルー | 89,800円 | +10.6% | - | 0.78% | 47.66倍 | 1.83倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
市場注目の銘柄
チャート関連のコラム
