フライトソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 998 | 1,073 | 987 | 1,069 | +79 | +8% | 327,000 |
| 2018/08/10 | 1,016 | 1,047 | 981 | 990 | -176 | -15.1% | 662,700 |
| 2018/08/09 | 1,213 | 1,216 | 1,146 | 1,166 | -42 | -3.5% | 177,200 |
| 2018/08/08 | 1,161 | 1,241 | 1,158 | 1,208 | +59 | +5.1% | 205,000 |
| 2018/08/07 | 1,141 | 1,161 | 1,130 | 1,149 | +15 | +1.3% | 133,500 |
| 2018/08/06 | 1,210 | 1,211 | 1,110 | 1,134 | -105 | -8.5% | 417,000 |
| 2018/08/03 | 1,286 | 1,301 | 1,225 | 1,239 | -56 | -4.3% | 256,000 |
| 2018/08/02 | 1,282 | 1,315 | 1,267 | 1,295 | -5 | -0.4% | 164,700 |
| 2018/08/01 | 1,306 | 1,310 | 1,275 | 1,300 | +12 | +0.9% | 107,300 |
| 2018/07/31 | 1,285 | 1,316 | 1,260 | 1,288 | -11 | -0.8% | 249,600 |
| 2018/07/30 | 1,380 | 1,389 | 1,277 | 1,299 | -100 | -7.1% | 486,000 |
| 2018/07/27 | 1,418 | 1,429 | 1,389 | 1,399 | -20 | -1.4% | 238,400 |
| 2018/07/26 | 1,440 | 1,448 | 1,408 | 1,419 | +19 | +1.4% | 528,500 |
| 2018/07/25 | 1,370 | 1,405 | 1,343 | 1,400 | +60 | +4.5% | 316,700 |
| 2018/07/24 | 1,400 | 1,443 | 1,334 | 1,340 | -44 | -3.2% | 598,400 |
| 2018/07/23 | 1,354 | 1,390 | 1,341 | 1,384 | +24 | +1.8% | 389,900 |
| 2018/07/20 | 1,290 | 1,365 | 1,271 | 1,360 | +60 | +4.6% | 519,800 |
| 2018/07/19 | 1,255 | 1,318 | 1,238 | 1,300 | +46 | +3.7% | 371,500 |
| 2018/07/18 | 1,245 | 1,270 | 1,230 | 1,254 | +18 | +1.5% | 157,100 |
| 2018/07/17 | 1,273 | 1,273 | 1,230 | 1,236 | -37 | -2.9% | 202,400 |
| 2018/07/13 | 1,290 | 1,296 | 1,257 | 1,273 | +7 | +0.6% | 213,300 |
| 2018/07/12 | 1,271 | 1,316 | 1,262 | 1,266 | +1 | +0.1% | 300,700 |
| 2018/07/11 | 1,286 | 1,286 | 1,226 | 1,265 | ±0 | ±0% | 269,200 |
| 2018/07/10 | 1,290 | 1,320 | 1,262 | 1,265 | -29 | -2.2% | 353,900 |
| 2018/07/09 | 1,295 | 1,345 | 1,275 | 1,294 | -6 | -0.5% | 355,200 |
| 2018/07/06 | 1,247 | 1,308 | 1,243 | 1,300 | +74 | +6% | 359,300 |
| 2018/07/05 | 1,258 | 1,303 | 1,221 | 1,226 | -62 | -4.8% | 367,000 |
| 2018/07/04 | 1,303 | 1,313 | 1,250 | 1,288 | -33 | -2.5% | 407,100 |
| 2018/07/03 | 1,360 | 1,428 | 1,304 | 1,321 | -29 | -2.1% | 612,900 |
| 2018/07/02 | 1,422 | 1,490 | 1,304 | 1,350 | -93 | -6.4% | 832,400 |
| 2018/06/29 | 1,353 | 1,455 | 1,292 | 1,443 | +68 | +4.9% | 963,700 |
| 2018/06/28 | 1,473 | 1,486 | 1,367 | 1,375 | -133 | -8.8% | 1,017,100 |
| 2018/06/27 | 1,550 | 1,632 | 1,415 | 1,508 | -80 | -5% | 2,367,100 |
| 2018/06/26 | 1,422 | 1,588 | 1,420 | 1,588 | +119 | +8.1% | 1,297,700 |
| 2018/06/25 | 1,450 | 1,569 | 1,426 | 1,469 | +68 | +4.9% | 1,987,500 |
| 2018/06/22 | 1,348 | 1,410 | 1,288 | 1,401 | +43 | +3.2% | 919,800 |
| 2018/06/21 | 1,245 | 1,380 | 1,222 | 1,358 | +114 | +9.2% | 986,400 |
| 2018/06/20 | 1,290 | 1,307 | 1,200 | 1,244 | -72 | -5.5% | 832,500 |
| 2018/06/19 | 1,353 | 1,415 | 1,269 | 1,316 | -67 | -4.8% | 1,099,900 |
| 2018/06/18 | 1,262 | 1,395 | 1,200 | 1,383 | +136 | +10.9% | 1,156,600 |
| 2018/06/15 | 1,221 | 1,255 | 1,185 | 1,247 | +29 | +2.4% | 552,500 |
| 2018/06/14 | 1,252 | 1,275 | 1,211 | 1,218 | -45 | -3.6% | 510,200 |
| 2018/06/13 | 1,270 | 1,308 | 1,252 | 1,263 | -23 | -1.8% | 457,800 |
| 2018/06/12 | 1,350 | 1,356 | 1,270 | 1,286 | -36 | -2.7% | 843,600 |
| 2018/06/11 | 1,300 | 1,331 | 1,207 | 1,322 | +4 | +0.3% | 1,361,600 |
| 2018/06/08 | 1,373 | 1,430 | 1,306 | 1,318 | -81 | -5.8% | 848,200 |
| 2018/06/07 | 1,403 | 1,432 | 1,365 | 1,399 | +1 | +0.1% | 660,000 |
| 2018/06/06 | 1,445 | 1,480 | 1,387 | 1,398 | -52 | -3.6% | 577,400 |
| 2018/06/05 | 1,566 | 1,598 | 1,342 | 1,450 | -156 | -9.7% | 1,913,800 |
| 2018/06/04 | 1,620 | 1,690 | 1,596 | 1,606 | +13 | +0.8% | 1,003,000 |
1651～
1700
件表示中 / 5031件
類似銘柄と比較する
現在ご覧いただいている「フライト」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 |
|---|---|---|---|---|---|---|---|---|
| フライト | 20,600円 | +38.1% | - | 0.00% | 34.62倍 | 4.81倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| セキュアヴェイ | 31,700円 | +14.9% | +194.6% | 1.58% | 32.51倍 | 2.06倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| ＡＳＪ | 30,500円 | +2.2% | -32.5% | 0.66% | 34.66倍 | 0.84倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ジースリーＨＤ | 12,200円 | +170.3% | - | 0.00% | - | 2.69倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| ワンプラ | 100,000円 | +2.1% | -60.2% | 0.00% | 63.74倍 | 4.01倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
市場注目の銘柄
チャート関連のコラム
