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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 4,460 | 4,520 | 4,400 | 4,520 | +70 | +1.6% | 1,600 |
| 2006/03/27 | 4,530 | 4,590 | 4,390 | 4,450 | +70 | +1.6% | 3,500 |
| 2006/03/24 | 4,440 | 4,460 | 4,340 | 4,380 | -60 | -1.4% | 2,400 |
| 2006/03/23 | 4,520 | 4,520 | 4,420 | 4,440 | -90 | -2% | 4,200 |
| 2006/03/22 | 4,710 | 4,710 | 4,450 | 4,530 | -80 | -1.7% | 5,000 |
| 2006/03/20 | 4,690 | 4,750 | 4,590 | 4,610 | -30 | -0.6% | 7,100 |
| 2006/03/17 | 4,620 | 4,640 | 4,360 | 4,640 | +110 | +2.4% | 12,400 |
| 2006/03/16 | 4,470 | 4,950 | 4,430 | 4,530 | +80 | +1.8% | 63,100 |
| 2006/03/15 | 4,440 | 4,490 | 4,400 | 4,450 | +50 | +1.1% | 3,800 |
| 2006/03/14 | 4,440 | 4,570 | 4,360 | 4,400 | -90 | -2% | 8,200 |
| 2006/03/13 | 4,450 | 4,500 | 4,380 | 4,490 | +190 | +4.4% | 8,200 |
| 2006/03/10 | 4,210 | 4,330 | 4,200 | 4,300 | +50 | +1.2% | 3,800 |
| 2006/03/09 | 4,180 | 4,380 | 4,150 | 4,250 | +20 | +0.5% | 7,100 |
| 2006/03/08 | 4,250 | 4,280 | 4,180 | 4,230 | +20 | +0.5% | 1,900 |
| 2006/03/07 | 4,220 | 4,270 | 4,130 | 4,210 | -10 | -0.2% | 2,300 |
| 2006/03/06 | 4,130 | 4,320 | 4,030 | 4,220 | +120 | +2.9% | 5,800 |
| 2006/03/03 | 4,130 | 4,240 | 4,020 | 4,100 | -80 | -1.9% | 3,500 |
| 2006/03/02 | 4,450 | 4,450 | 4,180 | 4,180 | -130 | -3% | 6,000 |
| 2006/03/01 | 4,270 | 4,470 | 4,190 | 4,310 | -60 | -1.4% | 7,600 |
| 2006/02/28 | 4,640 | 4,660 | 4,340 | 4,370 | -220 | -4.8% | 8,300 |
| 2006/02/27 | 4,720 | 4,900 | 4,580 | 4,590 | -30 | -0.6% | 21,100 |
| 2006/02/24 | 4,350 | 4,730 | 4,160 | 4,620 | +250 | +5.7% | 23,400 |
| 2006/02/23 | 4,290 | 4,480 | 4,150 | 4,370 | +380 | +9.5% | 13,200 |
| 2006/02/22 | 3,960 | 4,150 | 3,800 | 3,990 | -160 | -3.9% | 17,800 |
| 2006/02/21 | 3,600 | 4,150 | 3,600 | 4,150 | +500 | +13.7% | 17,000 |
| 2006/02/20 | 3,900 | 3,950 | 3,650 | 3,650 | -250 | -6.4% | 14,200 |
| 2006/02/17 | 4,360 | 4,360 | 3,820 | 3,900 | -420 | -9.7% | 28,000 |
| 2006/02/16 | 4,550 | 4,870 | 4,300 | 4,320 | -980 | -18.5% | 40,700 |
| 2006/02/15 | 5,200 | 5,600 | 4,930 | 5,300 | +220 | +4.3% | 17,200 |
| 2006/02/14 | 4,900 | 5,150 | 4,270 | 5,080 | -20 | -0.4% | 30,400 |
| 2006/02/13 | 5,780 | 5,800 | 5,000 | 5,100 | -800 | -13.6% | 12,300 |
| 2006/02/10 | 6,050 | 6,200 | 5,780 | 5,900 | -350 | -5.6% | 9,800 |
| 2006/02/09 | 6,440 | 6,500 | 6,250 | 6,250 | -100 | -1.6% | 6,300 |
| 2006/02/08 | 6,640 | 6,640 | 6,350 | 6,350 | -230 | -3.5% | 5,700 |
| 2006/02/07 | 6,410 | 6,650 | 6,320 | 6,580 | +180 | +2.8% | 7,800 |
| 2006/02/06 | 6,380 | 6,460 | 6,210 | 6,400 | ±0 | ±0% | 6,600 |
| 2006/02/03 | 6,180 | 6,400 | 6,070 | 6,400 | +200 | +3.2% | 5,700 |
| 2006/02/02 | 6,250 | 6,400 | 6,100 | 6,200 | ±0 | ±0% | 8,500 |
| 2006/02/01 | 6,360 | 6,480 | 6,150 | 6,200 | -360 | -5.5% | 7,700 |
| 2006/01/31 | 6,650 | 6,780 | 6,480 | 6,560 | -350 | -5.1% | 13,100 |
| 2006/01/30 | 6,780 | 6,970 | 6,620 | 6,910 | +520 | +8.1% | 20,800 |
| 2006/01/27 | 6,200 | 6,450 | 6,150 | 6,390 | +360 | +6% | 16,500 |
| 2006/01/26 | 5,990 | 6,270 | 5,990 | 6,030 | -60 | -1% | 10,100 |
| 2006/01/25 | 5,750 | 6,150 | 5,620 | 6,090 | +740 | +13.8% | 25,000 |
| 2006/01/24 | 5,350 | 5,350 | 5,130 | 5,350 | +500 | +10.3% | 7,300 |
| 2006/01/23 | 5,110 | 5,400 | 4,830 | 4,850 | -850 | -14.9% | 26,400 |
| 2006/01/20 | 6,370 | 6,570 | 5,450 | 5,700 | -430 | -7% | 27,400 |
| 2006/01/19 | 5,120 | 6,250 | 5,100 | 6,130 | +710 | +13.1% | 54,000 |
| 2006/01/18 | 5,520 | 5,750 | 5,420 | 5,420 | -1,000 | -15.6% | 18,100 |
| 2006/01/17 | 6,920 | 7,350 | 6,420 | 6,420 | -1,000 | -13.5% | 24,800 |
4751～
4800
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
