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 |
|---|---|---|---|---|---|---|---|
| 2007/01/05 | 1,450 | 1,450 | 1,320 | 1,400 | -50 | -3.4% | 6,400 |
| 2007/01/04 | 1,310 | 1,460 | 1,310 | 1,450 | +160 | +12.4% | 4,400 |
| 2006/12/29 | 1,180 | 1,290 | 1,180 | 1,290 | +90 | +7.5% | 1,800 |
| 2006/12/28 | 1,250 | 1,330 | 1,200 | 1,200 | -30 | -2.4% | 5,400 |
| 2006/12/27 | 1,170 | 1,250 | 1,160 | 1,230 | +120 | +10.8% | 5,400 |
| 2006/12/26 | 1,110 | 1,170 | 1,110 | 1,110 | -80 | -6.7% | 7,100 |
| 2006/12/25 | 1,220 | 1,220 | 1,180 | 1,190 | -40 | -3.3% | 3,800 |
| 2006/12/22 | 1,220 | 1,230 | 1,210 | 1,230 | -20 | -1.6% | 2,300 |
| 2006/12/21 | 1,250 | 1,270 | 1,240 | 1,250 | -50 | -3.8% | 2,700 |
| 2006/12/20 | 1,270 | 1,300 | 1,260 | 1,300 | +30 | +2.4% | 3,100 |
| 2006/12/19 | 1,360 | 1,360 | 1,270 | 1,270 | -100 | -7.3% | 4,300 |
| 2006/12/18 | 1,390 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 2,500 |
| 2006/12/15 | 1,340 | 1,380 | 1,340 | 1,380 | +20 | +1.5% | 4,000 |
| 2006/12/14 | 1,370 | 1,400 | 1,320 | 1,360 | -10 | -0.7% | 2,800 |
| 2006/12/13 | 1,380 | 1,380 | 1,330 | 1,370 | -50 | -3.5% | 2,400 |
| 2006/12/12 | 1,380 | 1,440 | 1,380 | 1,420 | ±0 | ±0% | 2,000 |
| 2006/12/11 | 1,470 | 1,470 | 1,410 | 1,420 | -10 | -0.7% | 1,900 |
| 2006/12/08 | 1,400 | 1,450 | 1,400 | 1,430 | -20 | -1.4% | 1,900 |
| 2006/12/07 | 1,390 | 1,450 | 1,370 | 1,450 | +60 | +4.3% | 2,300 |
| 2006/12/06 | 1,350 | 1,390 | 1,330 | 1,390 | +20 | +1.5% | 1,300 |
| 2006/12/05 | 1,400 | 1,400 | 1,350 | 1,370 | -10 | -0.7% | 800 |
| 2006/12/04 | 1,330 | 1,390 | 1,330 | 1,380 | +20 | +1.5% | 1,600 |
| 2006/12/01 | 1,330 | 1,460 | 1,330 | 1,360 | +30 | +2.3% | 4,400 |
| 2006/11/30 | 1,340 | 1,370 | 1,330 | 1,330 | -10 | -0.7% | 3,300 |
| 2006/11/29 | 1,370 | 1,370 | 1,320 | 1,340 | +30 | +2.3% | 1,200 |
| 2006/11/28 | 1,270 | 1,360 | 1,250 | 1,310 | +40 | +3.1% | 2,200 |
| 2006/11/27 | 1,210 | 1,270 | 1,190 | 1,270 | +40 | +3.3% | 2,800 |
| 2006/11/24 | 1,310 | 1,310 | 1,230 | 1,230 | -60 | -4.7% | 2,900 |
| 2006/11/22 | 1,210 | 1,290 | 1,200 | 1,290 | +100 | +8.4% | 4,000 |
| 2006/11/21 | 1,340 | 1,360 | 1,170 | 1,190 | -110 | -8.5% | 6,200 |
| 2006/11/20 | 1,500 | 1,500 | 1,270 | 1,300 | -200 | -13.3% | 2,900 |
| 2006/11/17 | 1,500 | 1,510 | 1,480 | 1,500 | -40 | -2.6% | 2,300 |
| 2006/11/16 | 1,560 | 1,560 | 1,530 | 1,540 | -30 | -1.9% | 400 |
| 2006/11/15 | 1,570 | 1,580 | 1,530 | 1,570 | +80 | +5.4% | 5,000 |
| 2006/11/14 | 1,600 | 1,600 | 1,490 | 1,490 | ±0 | ±0% | 5,900 |
| 2006/11/13 | 1,530 | 1,530 | 1,430 | 1,490 | -110 | -6.9% | 7,700 |
| 2006/11/10 | 1,660 | 1,660 | 1,530 | 1,600 | -30 | -1.8% | 8,500 |
| 2006/11/09 | 1,690 | 1,710 | 1,600 | 1,630 | -270 | -14.2% | 21,500 |
| 2006/11/08 | 2,050 | 2,050 | 1,900 | 1,900 | -110 | -5.5% | 1,800 |
| 2006/11/07 | 2,060 | 2,060 | 2,010 | 2,010 | +20 | +1% | 300 |
| 2006/11/06 | 2,000 | 2,000 | 1,990 | 1,990 | +10 | +0.5% | 800 |
| 2006/11/02 | 2,020 | 2,020 | 1,980 | 1,980 | -20 | -1% | 2,200 |
| 2006/11/01 | 2,080 | 2,080 | 2,000 | 2,000 | -40 | -2% | 1,600 |
| 2006/10/31 | 2,090 | 2,090 | 2,040 | 2,040 | -20 | -1% | 300 |
| 2006/10/30 | 2,050 | 2,090 | 2,040 | 2,060 | -20 | -1% | 2,300 |
| 2006/10/27 | 2,090 | 2,090 | 2,080 | 2,080 | -10 | -0.5% | 600 |
| 2006/10/26 | 2,130 | 2,130 | 2,080 | 2,090 | ±0 | ±0% | 1,700 |
| 2006/10/25 | 2,090 | 2,190 | 2,090 | 2,090 | +10 | +0.5% | 2,700 |
| 2006/10/24 | 2,100 | 2,190 | 2,080 | 2,080 | -30 | -1.4% | 3,700 |
| 2006/10/23 | 2,120 | 2,130 | 2,100 | 2,110 | -20 | -0.9% | 1,200 |
4501～
4550
件表示中 / 5036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 | 20,000円 | +38.1% | - | 0.00% | 33.62倍 | 4.68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 |
| 中央経済 | 54,500円 | -1.3% | +0.8% | 1.83% | 28.91倍 | 0.50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 |
| ファインズ | 50,800円 | +8.7% | +23.2% | 0.00% | 8.00倍 | 1.11倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| アイデミー | 60,100円 | -8.9% | - | 0.00% | - | 2.14倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| モビルス | 37,800円 | - | - | 0.00% | - | 1.79倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
市場注目の銘柄
チャート関連のコラム
