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 |
|---|---|---|---|---|---|---|---|
| 2007/04/02 | 1,210 | 1,210 | 1,180 | 1,180 | -40 | -3.3% | 400 |
| 2007/03/30 | 1,180 | 1,220 | 1,180 | 1,220 | +40 | +3.4% | 800 |
| 2007/03/29 | 1,190 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 500 |
| 2007/03/28 | 1,190 | 1,240 | 1,190 | 1,200 | ±0 | ±0% | 1,200 |
| 2007/03/27 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 700 |
| 2007/03/26 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 400 |
| 2007/03/23 | 1,210 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 500 |
| 2007/03/22 | 1,210 | 1,270 | 1,200 | 1,210 | +10 | +0.8% | 3,100 |
| 2007/03/20 | 1,210 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 2,700 |
| 2007/03/19 | 1,200 | 1,220 | 1,170 | 1,220 | -20 | -1.6% | 1,600 |
| 2007/03/16 | 1,200 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 1,500 |
| 2007/03/15 | 1,230 | 1,230 | 1,180 | 1,200 | +30 | +2.6% | 1,700 |
| 2007/03/14 | 1,220 | 1,220 | 1,150 | 1,170 | -80 | -6.4% | 3,100 |
| 2007/03/13 | 1,250 | 1,250 | 1,250 | 1,250 | +30 | +2.5% | 400 |
| 2007/03/12 | 1,220 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 600 |
| 2007/03/09 | 1,220 | 1,230 | 1,190 | 1,230 | -10 | -0.8% | 1,300 |
| 2007/03/08 | 1,210 | 1,250 | 1,210 | 1,240 | -30 | -2.4% | 1,300 |
| 2007/03/07 | 1,250 | 1,290 | 1,230 | 1,270 | +40 | +3.3% | 500 |
| 2007/03/06 | 1,150 | 1,230 | 1,150 | 1,230 | +70 | +6% | 900 |
| 2007/03/05 | 1,220 | 1,250 | 1,160 | 1,160 | -100 | -7.9% | 2,600 |
| 2007/03/02 | 1,270 | 1,280 | 1,240 | 1,260 | -20 | -1.6% | 1,700 |
| 2007/03/01 | 1,300 | 1,310 | 1,280 | 1,280 | -10 | -0.8% | 3,500 |
| 2007/02/28 | 1,320 | 1,340 | 1,230 | 1,290 | -100 | -7.2% | 8,800 |
| 2007/02/27 | 1,330 | 1,520 | 1,310 | 1,390 | +60 | +4.5% | 26,800 |
| 2007/02/26 | 1,390 | 1,470 | 1,300 | 1,330 | -40 | -2.9% | 4,900 |
| 2007/02/23 | 1,330 | 1,370 | 1,330 | 1,370 | +70 | +5.4% | 2,300 |
| 2007/02/22 | 1,280 | 1,300 | 1,250 | 1,300 | +20 | +1.6% | 800 |
| 2007/02/21 | 1,310 | 1,310 | 1,280 | 1,280 | -60 | -4.5% | 800 |
| 2007/02/20 | 1,300 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 500 |
| 2007/02/19 | 1,310 | 1,350 | 1,300 | 1,300 | +20 | +1.6% | 2,000 |
| 2007/02/16 | 1,260 | 1,290 | 1,260 | 1,280 | +30 | +2.4% | 1,700 |
| 2007/02/15 | 1,280 | 1,280 | 1,230 | 1,250 | +10 | +0.8% | 900 |
| 2007/02/14 | 1,210 | 1,260 | 1,210 | 1,240 | -50 | -3.9% | 2,900 |
| 2007/02/13 | 1,330 | 1,330 | 1,280 | 1,290 | -80 | -5.8% | 1,800 |
| 2007/02/09 | 1,390 | 1,390 | 1,310 | 1,370 | +40 | +3% | 1,500 |
| 2007/02/08 | 1,360 | 1,360 | 1,330 | 1,330 | -70 | -5% | 1,300 |
| 2007/02/07 | 1,370 | 1,400 | 1,370 | 1,400 | +10 | +0.7% | 700 |
| 2007/02/06 | 1,370 | 1,390 | 1,340 | 1,390 | +40 | +3% | 1,100 |
| 2007/02/05 | 1,400 | 1,400 | 1,340 | 1,350 | -60 | -4.3% | 2,700 |
| 2007/02/02 | 1,480 | 1,500 | 1,410 | 1,410 | -100 | -6.6% | 4,500 |
| 2007/02/01 | 1,530 | 1,550 | 1,450 | 1,510 | -20 | -1.3% | 4,000 |
| 2007/01/31 | 1,550 | 1,550 | 1,480 | 1,530 | -20 | -1.3% | 2,700 |
| 2007/01/30 | 1,550 | 1,550 | 1,480 | 1,550 | +10 | +0.6% | 3,100 |
| 2007/01/29 | 1,480 | 1,550 | 1,470 | 1,540 | +80 | +5.5% | 4,800 |
| 2007/01/26 | 1,440 | 1,490 | 1,440 | 1,460 | +10 | +0.7% | 3,000 |
| 2007/01/25 | 1,490 | 1,560 | 1,450 | 1,450 | +10 | +0.7% | 2,900 |
| 2007/01/24 | 1,440 | 1,480 | 1,440 | 1,440 | -40 | -2.7% | 1,800 |
| 2007/01/23 | 1,590 | 1,590 | 1,470 | 1,480 | -70 | -4.5% | 3,100 |
| 2007/01/22 | 1,600 | 1,640 | 1,550 | 1,550 | +10 | +0.6% | 8,800 |
| 2007/01/19 | 1,350 | 1,550 | 1,350 | 1,540 | +190 | +14.1% | 9,700 |
4501～
4550
件表示中 / 5094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 | 23,100円 | +38.1% | - | 0.00% | 38.82倍 | 5.40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 |
| リンカーズ | 19,900円 | - | - | 0.00% | - | 1.94倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| フォルシア | 221,400円 | +7.9% | +25.8% | 0.00% | 15.95倍 | 1.41倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| ＳＣＡＴ | 51,600円 | +4.8% | +37.8% | 2.71% | 10.80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 |
| Ｗｅｌｂｙ | 32,400円 | +118.2% | - | 0.00% | - | 5.20倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
市場注目の銘柄
チャート関連のコラム
