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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,601 | 1,626 | 1,601 | 1,626 | +1 | +0.1% | 300 |
| 2024/08/27 | 1,658 | 1,658 | 1,625 | 1,625 | +7 | +0.4% | 900 |
| 2024/08/26 | 1,649 | 1,668 | 1,618 | 1,618 | +9 | +0.6% | 4,000 |
| 2024/08/23 | 1,667 | 1,692 | 1,575 | 1,609 | -18 | -1.1% | 4,700 |
| 2024/08/22 | 1,569 | 1,627 | 1,569 | 1,627 | +82 | +5.3% | 3,900 |
| 2024/08/21 | 1,569 | 1,569 | 1,511 | 1,545 | -33 | -2.1% | 1,200 |
| 2024/08/20 | 1,580 | 1,599 | 1,540 | 1,578 | +13 | +0.8% | 700 |
| 2024/08/19 | 1,510 | 1,588 | 1,503 | 1,565 | +63 | +4.2% | 7,200 |
| 2024/08/16 | 1,504 | 1,513 | 1,450 | 1,502 | +80 | +5.6% | 5,500 |
| 2024/08/15 | 1,379 | 1,455 | 1,379 | 1,422 | -17 | -1.2% | 6,900 |
| 2024/08/14 | 1,439 | 1,439 | 1,401 | 1,439 | +9 | +0.6% | 8,600 |
| 2024/08/13 | 1,394 | 1,430 | 1,342 | 1,430 | +10 | +0.7% | 6,500 |
| 2024/08/09 | 1,425 | 1,425 | 1,402 | 1,420 | -20 | -1.4% | 900 |
| 2024/08/08 | 1,407 | 1,449 | 1,318 | 1,440 | +15 | +1.1% | 5,900 |
| 2024/08/07 | 1,350 | 1,440 | 1,350 | 1,425 | +84 | +6.3% | 4,400 |
| 2024/08/06 | 1,245 | 1,341 | 1,245 | 1,341 | +160 | +13.5% | 11,800 |
| 2024/08/05 | 1,360 | 1,360 | 1,180 | 1,181 | -239 | -16.8% | 24,300 |
| 2024/08/02 | 1,499 | 1,499 | 1,330 | 1,420 | -116 | -7.6% | 17,100 |
| 2024/08/01 | 1,630 | 1,632 | 1,518 | 1,536 | -96 | -5.9% | 7,500 |
| 2024/07/31 | 1,700 | 1,700 | 1,616 | 1,632 | -68 | -4% | 2,200 |
| 2024/07/30 | 1,751 | 1,751 | 1,700 | 1,700 | -51 | -2.9% | 1,800 |
| 2024/07/29 | 1,795 | 1,796 | 1,742 | 1,751 | -4 | -0.2% | 2,700 |
| 2024/07/26 | 1,793 | 1,801 | 1,743 | 1,755 | +42 | +2.5% | 6,500 |
| 2024/07/25 | 1,668 | 1,728 | 1,660 | 1,713 | +5 | +0.3% | 6,900 |
| 2024/07/24 | 1,707 | 1,747 | 1,650 | 1,708 | +1 | +0.1% | 7,500 |
| 2024/07/23 | 1,709 | 1,803 | 1,683 | 1,707 | -42 | -2.4% | 11,800 |
| 2024/07/22 | 1,660 | 1,749 | 1,546 | 1,749 | +89 | +5.4% | 9,500 |
| 2024/07/19 | 1,499 | 1,759 | 1,490 | 1,660 | +168 | +11.3% | 16,500 |
| 2024/07/18 | 1,483 | 1,496 | 1,465 | 1,492 | +2 | +0.1% | 4,100 |
| 2024/07/17 | 1,489 | 1,495 | 1,451 | 1,490 | +45 | +3.1% | 3,800 |
| 2024/07/16 | 1,442 | 1,480 | 1,442 | 1,445 | -4 | -0.3% | 3,800 |
| 2024/07/12 | 1,405 | 1,449 | 1,405 | 1,449 | +44 | +3.1% | 2,600 |
| 2024/07/11 | 1,449 | 1,449 | 1,387 | 1,405 | -44 | -3% | 3,000 |
| 2024/07/10 | 1,405 | 1,449 | 1,383 | 1,449 | +66 | +4.8% | 3,000 |
| 2024/07/09 | 1,360 | 1,403 | 1,360 | 1,383 | +25 | +1.8% | 1,400 |
| 2024/07/08 | 1,415 | 1,415 | 1,352 | 1,358 | -57 | -4% | 5,600 |
| 2024/07/05 | 1,431 | 1,431 | 1,340 | 1,415 | -20 | -1.4% | 7,500 |
| 2024/07/04 | 1,437 | 1,458 | 1,412 | 1,435 | +14 | +1% | 4,000 |
| 2024/07/03 | 1,465 | 1,468 | 1,421 | 1,421 | -43 | -2.9% | 3,000 |
| 2024/07/02 | 1,497 | 1,497 | 1,454 | 1,464 | -28 | -1.9% | 2,200 |
| 2024/07/01 | 1,414 | 1,498 | 1,414 | 1,492 | +108 | +7.8% | 13,200 |
| 2024/06/28 | 1,398 | 1,407 | 1,349 | 1,384 | -14 | -1% | 8,500 |
| 2024/06/27 | 1,280 | 1,420 | 1,275 | 1,398 | +121 | +9.5% | 12,400 |
| 2024/06/26 | 1,265 | 1,277 | 1,233 | 1,277 | +19 | +1.5% | 4,100 |
| 2024/06/25 | 1,245 | 1,258 | 1,240 | 1,258 | +13 | +1% | 5,500 |
| 2024/06/24 | 1,197 | 1,245 | 1,197 | 1,245 | +50 | +4.2% | 6,300 |
| 2024/06/21 | 1,145 | 1,195 | 1,145 | 1,195 | +48 | +4.2% | 800 |
| 2024/06/20 | 1,185 | 1,189 | 1,142 | 1,147 | -36 | -3% | 14,700 |
| 2024/06/19 | 1,189 | 1,219 | 1,177 | 1,183 | -36 | -3% | 6,500 |
| 2024/06/18 | 1,225 | 1,235 | 1,194 | 1,219 | -7 | -0.6% | 4,400 |
151～
200
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
