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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,341 | 1,368 | 1,329 | 1,332 | -38 | -2.8% | 113,600 |
| 2017/03/31 | 1,358 | 1,383 | 1,335 | 1,370 | +24 | +1.8% | 139,900 |
| 2017/03/30 | 1,358 | 1,390 | 1,341 | 1,346 | -26 | -1.9% | 186,400 |
| 2017/03/29 | 1,300 | 1,377 | 1,298 | 1,372 | +66 | +5.1% | 203,000 |
| 2017/03/28 | 1,283 | 1,323 | 1,283 | 1,306 | +30 | +2.4% | 123,900 |
| 2017/03/27 | 1,290 | 1,300 | 1,257 | 1,276 | -24 | -1.8% | 184,800 |
| 2017/03/24 | 1,330 | 1,330 | 1,287 | 1,300 | -11 | -0.8% | 115,800 |
| 2017/03/23 | 1,316 | 1,343 | 1,311 | 1,311 | +6 | +0.5% | 100,600 |
| 2017/03/22 | 1,293 | 1,325 | 1,293 | 1,305 | -24 | -1.8% | 89,600 |
| 2017/03/21 | 1,281 | 1,358 | 1,280 | 1,329 | +6 | +0.5% | 252,500 |
| 2017/03/17 | 1,408 | 1,439 | 1,320 | 1,323 | -138 | -9.4% | 516,800 |
| 2017/03/16 | 1,401 | 1,463 | 1,401 | 1,461 | +55 | +3.9% | 171,200 |
| 2017/03/15 | 1,410 | 1,470 | 1,398 | 1,406 | +26 | +1.9% | 283,900 |
| 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 |
2051～
2100
件表示中 / 5095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 | 22,400円 | +38.1% | - | 0.00% | 37.65倍 | 5.23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 |
| ＳＣＡＴ | 51,700円 | +4.8% | +37.8% | 2.71% | 10.82倍 | 0.74倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| 中央経済 | 60,800円 | -1.3% | +0.8% | 1.64% | 32.25倍 | 0.55倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| セキュアヴェイ | 33,700円 | +14.9% | +194.6% | 1.48% | 34.56倍 | 2.19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 |
| ＶＰＪ | 153,100円 | +12.3% | +21.2% | 1.03% | 19.57倍 | 2.18倍 |
|
画像等のコンテンツや媒体を制作・管理・配信できるシステムの専門企業。東京と沖縄で開発 |
市場注目の銘柄
チャート関連のコラム
