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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,393 | 1,405 | 1,371 | 1,380 | -31 | -2.2% | 244,000 |
| 2017/03/13 | 1,450 | 1,465 | 1,411 | 1,411 | -78 | -5.2% | 326,600 |
| 2017/03/10 | 1,530 | 1,530 | 1,486 | 1,489 | -31 | -2% | 171,100 |
| 2017/03/09 | 1,478 | 1,530 | 1,476 | 1,520 | +45 | +3.1% | 173,800 |
| 2017/03/08 | 1,480 | 1,517 | 1,455 | 1,475 | -22 | -1.5% | 303,700 |
| 2017/03/07 | 1,552 | 1,558 | 1,491 | 1,497 | -63 | -4% | 381,800 |
| 2017/03/06 | 1,589 | 1,591 | 1,560 | 1,560 | -32 | -2% | 196,700 |
| 2017/03/03 | 1,590 | 1,616 | 1,588 | 1,592 | -6 | -0.4% | 159,400 |
| 2017/03/02 | 1,618 | 1,629 | 1,587 | 1,598 | +1 | +0.1% | 245,100 |
| 2017/03/01 | 1,580 | 1,612 | 1,554 | 1,597 | +9 | +0.6% | 244,400 |
| 2017/02/28 | 1,640 | 1,650 | 1,587 | 1,588 | -56 | -3.4% | 319,400 |
| 2017/02/27 | 1,610 | 1,667 | 1,607 | 1,644 | +10 | +0.6% | 269,800 |
| 2017/02/24 | 1,581 | 1,670 | 1,565 | 1,634 | +43 | +2.7% | 617,500 |
| 2017/02/23 | 1,600 | 1,655 | 1,568 | 1,591 | -17 | -1.1% | 458,300 |
| 2017/02/22 | 1,642 | 1,659 | 1,567 | 1,608 | -61 | -3.7% | 717,300 |
| 2017/02/21 | 1,777 | 1,784 | 1,645 | 1,669 | -95 | -5.4% | 1,032,800 |
| 2017/02/20 | 1,743 | 1,790 | 1,724 | 1,764 | +54 | +3.2% | 897,300 |
| 2017/02/17 | 1,700 | 1,728 | 1,673 | 1,710 | +9 | +0.5% | 537,700 |
| 2017/02/16 | 1,670 | 1,730 | 1,652 | 1,701 | +36 | +2.2% | 1,128,400 |
| 2017/02/15 | 1,650 | 1,678 | 1,601 | 1,665 | +35 | +2.1% | 691,200 |
| 2017/02/14 | 1,569 | 1,662 | 1,535 | 1,630 | +101 | +6.6% | 1,448,000 |
| 2017/02/13 | 1,609 | 1,645 | 1,525 | 1,529 | -62 | -3.9% | 852,900 |
| 2017/02/10 | 1,693 | 1,714 | 1,560 | 1,591 | +97 | +6.5% | 2,422,600 |
| 2017/02/09 | 1,422 | 1,512 | 1,390 | 1,494 | +108 | +7.8% | 1,553,400 |
| 2017/02/08 | 1,386 | 1,393 | 1,362 | 1,386 | +30 | +2.2% | 339,500 |
| 2017/02/07 | 1,354 | 1,419 | 1,335 | 1,356 | -23 | -1.7% | 669,000 |
| 2017/02/06 | 1,296 | 1,384 | 1,288 | 1,379 | +102 | +8% | 641,700 |
| 2017/02/03 | 1,310 | 1,318 | 1,257 | 1,277 | -24 | -1.8% | 355,900 |
| 2017/02/02 | 1,379 | 1,424 | 1,289 | 1,301 | +32 | +2.5% | 1,713,300 |
| 2017/02/01 | 1,205 | 1,270 | 1,192 | 1,269 | +67 | +5.6% | 402,900 |
| 2017/01/31 | 1,196 | 1,246 | 1,180 | 1,202 | -8 | -0.7% | 335,600 |
| 2017/01/30 | 1,265 | 1,275 | 1,207 | 1,210 | -74 | -5.8% | 460,000 |
| 2017/01/27 | 1,332 | 1,354 | 1,273 | 1,284 | -48 | -3.6% | 512,200 |
| 2017/01/26 | 1,255 | 1,347 | 1,255 | 1,332 | +56 | +4.4% | 849,900 |
| 2017/01/25 | 1,200 | 1,368 | 1,180 | 1,276 | +83 | +7% | 1,507,600 |
| 2017/01/24 | 1,171 | 1,230 | 1,163 | 1,193 | -3 | -0.3% | 476,700 |
| 2017/01/23 | 1,236 | 1,238 | 1,161 | 1,196 | -26 | -2.1% | 544,300 |
| 2017/01/20 | 1,250 | 1,250 | 1,180 | 1,222 | -13 | -1.1% | 653,400 |
| 2017/01/19 | 1,271 | 1,292 | 1,209 | 1,235 | -16 | -1.3% | 566,800 |
| 2017/01/18 | 1,299 | 1,317 | 1,241 | 1,251 | -69 | -5.2% | 563,100 |
| 2017/01/17 | 1,388 | 1,436 | 1,320 | 1,320 | -98 | -6.9% | 870,600 |
| 2017/01/16 | 1,327 | 1,430 | 1,264 | 1,418 | +99 | +7.5% | 1,084,700 |
| 2017/01/13 | 1,327 | 1,363 | 1,307 | 1,319 | -14 | -1.1% | 494,200 |
| 2017/01/12 | 1,395 | 1,431 | 1,302 | 1,333 | -62 | -4.4% | 733,200 |
| 2017/01/11 | 1,378 | 1,472 | 1,377 | 1,395 | +6 | +0.4% | 1,008,600 |
| 2017/01/10 | 1,511 | 1,545 | 1,380 | 1,389 | -156 | -10.1% | 1,343,300 |
| 2017/01/06 | 1,620 | 1,620 | 1,529 | 1,545 | -80 | -4.9% | 603,700 |
| 2017/01/05 | 1,575 | 1,648 | 1,575 | 1,625 | +75 | +4.8% | 651,400 |
| 2017/01/04 | 1,671 | 1,675 | 1,550 | 1,550 | -118 | -7.1% | 934,700 |
| 2016/12/30 | 1,620 | 1,682 | 1,620 | 1,668 | -13 | -0.8% | 466,300 |
2001～
2050
件表示中 / 5032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 | 20,100円 | +38.1% | - | 0.00% | 33.78倍 | 4.70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 |
| ＡＳＪ | 30,200円 | +2.2% | -32.5% | 0.66% | 34.32倍 | 0.83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 |
| オルトプラス | 6,000円 | -20.4% | - | 0.00% | - | 2.56倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
| テモナ | 20,600円 | +2.3% | - | 0.00% | 25.59倍 | 3.04倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| プロディライ | 140,200円 | +8.1% | +5.9% | 0.00% | 18.49倍 | 2.73倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
市場注目の銘柄
チャート関連のコラム
