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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/17 | 1,196 | 1,227 | 1,196 | 1,226 | +60 | +5.1% | 5,300 |
| 2024/06/14 | 1,170 | 1,185 | 1,131 | 1,166 | +26 | +2.3% | 3,500 |
| 2024/06/13 | 1,161 | 1,163 | 1,140 | 1,140 | -38 | -3.2% | 4,400 |
| 2024/06/12 | 1,168 | 1,178 | 1,166 | 1,178 | +5 | +0.4% | 500 |
| 2024/06/11 | 1,181 | 1,187 | 1,160 | 1,173 | -8 | -0.7% | 4,000 |
| 2024/06/10 | 1,151 | 1,248 | 1,151 | 1,181 | +31 | +2.7% | 18,100 |
| 2024/06/07 | 1,150 | 1,163 | 1,114 | 1,150 | +1 | +0.1% | 2,900 |
| 2024/06/06 | 1,083 | 1,149 | 1,083 | 1,149 | +66 | +6.1% | 7,300 |
| 2024/06/05 | 1,051 | 1,083 | 1,051 | 1,083 | +5 | +0.5% | 3,700 |
| 2024/06/04 | 1,032 | 1,084 | 1,032 | 1,078 | +46 | +4.5% | 7,200 |
| 2024/06/03 | 1,006 | 1,032 | 1,006 | 1,032 | +28 | +2.8% | 900 |
| 2024/05/31 | 1,003 | 1,027 | 1,003 | 1,004 | -22 | -2.1% | 1,900 |
| 2024/05/30 | 1,001 | 1,026 | 1,001 | 1,026 | +13 | +1.3% | 2,100 |
| 2024/05/29 | 1,013 | 1,045 | 999 | 1,013 | -2 | -0.2% | 13,500 |
| 2024/05/28 | 1,000 | 1,015 | 992 | 1,015 | -3 | -0.3% | 1,900 |
| 2024/05/27 | 1,042 | 1,054 | 997 | 1,018 | +21 | +2.1% | 11,600 |
| 2024/05/24 | 1,020 | 1,020 | 997 | 997 | -12 | -1.2% | 10,400 |
| 2024/05/23 | 1,026 | 1,026 | 983 | 1,009 | +1 | +0.1% | 14,000 |
| 2024/05/22 | 1,059 | 1,059 | 1,008 | 1,008 | -54 | -5.1% | 21,000 |
| 2024/05/21 | 1,061 | 1,068 | 1,025 | 1,062 | +1 | +0.1% | 9,400 |
| 2024/05/20 | 1,072 | 1,097 | 1,049 | 1,061 | +19 | +1.8% | 15,200 |
| 2024/05/17 | 1,084 | 1,125 | 1,010 | 1,042 | -85 | -7.5% | 37,100 |
| 2024/05/16 | 1,117 | 1,285 | 1,056 | 1,127 | +10 | +0.9% | 154,800 |
| 2024/05/15 | 1,117 | 1,117 | 1,016 | 1,117 | +150 | +15.5% | 133,500 |
| 2024/05/14 | 937 | 967 | 935 | 967 | +45 | +4.9% | 4,400 |
| 2024/05/13 | 933 | 935 | 920 | 922 | +3 | +0.3% | 2,100 |
| 2024/05/10 | 929 | 929 | 919 | 919 | +1 | +0.1% | 400 |
| 2024/05/09 | 920 | 920 | 905 | 918 | -17 | -1.8% | 3,500 |
| 2024/05/08 | 929 | 935 | 919 | 935 | ±0 | ±0% | 800 |
| 2024/05/07 | 929 | 943 | 925 | 935 | +6 | +0.6% | 1,800 |
| 2024/05/02 | 928 | 930 | 928 | 929 | -3 | -0.3% | 3,300 |
| 2024/05/01 | 927 | 939 | 912 | 932 | -10 | -1.1% | 2,500 |
| 2024/04/30 | 918 | 942 | 918 | 942 | +9 | +1% | 3,500 |
| 2024/04/26 | 915 | 934 | 915 | 933 | +18 | +2% | 2,300 |
| 2024/04/25 | 898 | 915 | 892 | 915 | +19 | +2.1% | 2,600 |
| 2024/04/24 | 881 | 917 | 881 | 896 | +6 | +0.7% | 4,900 |
| 2024/04/23 | 875 | 890 | 875 | 890 | +28 | +3.2% | 3,500 |
| 2024/04/22 | 855 | 873 | 855 | 862 | -5 | -0.6% | 1,800 |
| 2024/04/19 | 867 | 867 | 847 | 867 | -3 | -0.3% | 4,600 |
| 2024/04/18 | 883 | 884 | 861 | 870 | -28 | -3.1% | 12,700 |
| 2024/04/17 | 938 | 938 | 881 | 898 | -12 | -1.3% | 11,300 |
| 2024/04/16 | 918 | 918 | 910 | 910 | -10 | -1.1% | 3,500 |
| 2024/04/15 | 921 | 921 | 920 | 920 | -12 | -1.3% | 1,100 |
| 2024/04/12 | 938 | 949 | 932 | 932 | -6 | -0.6% | 1,000 |
| 2024/04/11 | 938 | 938 | 938 | 938 | - | - | 100 |
201～
250
件表示中 / 1479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 | 68,000円 | +34.2% | - | 0.00% | - | 0.97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 |
| ＪＳＳ | 40,800円 | +2.9% | +1.0% | 4.29% | 9.95倍 | 0.58倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| アクセスＧＨＤ | 50,900円 | +10.1% | +221.9% | 2.95% | 9.25倍 | 1.72倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| ＲＶＨ | 6,400円 | - | - | 0.00% | - | 1.71倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| デリバリコン | 33,500円 | +1.2% | -79.5% | 0.00% | 59.61倍 | 1.52倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
市場注目の銘柄
チャート関連のコラム
