フレクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,756 | 2,813 | 2,703 | 2,703 | -53 | -1.9% | 19,800 |
| 2024/05/01 | 2,713 | 2,757 | 2,664 | 2,756 | +16 | +0.6% | 17,100 |
| 2024/04/30 | 2,880 | 2,880 | 2,702 | 2,740 | -123 | -4.3% | 77,200 |
| 2024/04/26 | 2,908 | 2,908 | 2,814 | 2,863 | -11 | -0.4% | 16,900 |
| 2024/04/25 | 2,929 | 2,929 | 2,863 | 2,874 | -47 | -1.6% | 19,800 |
| 2024/04/24 | 2,932 | 2,980 | 2,905 | 2,921 | +12 | +0.4% | 12,300 |
| 2024/04/23 | 3,040 | 3,040 | 2,876 | 2,909 | -29 | -1% | 25,400 |
| 2024/04/22 | 2,898 | 2,950 | 2,882 | 2,938 | +78 | +2.7% | 25,200 |
| 2024/04/19 | 2,961 | 2,961 | 2,755 | 2,860 | -129 | -4.3% | 60,900 |
| 2024/04/18 | 2,901 | 3,055 | 2,857 | 2,989 | +86 | +3% | 36,700 |
| 2024/04/17 | 2,860 | 2,996 | 2,830 | 2,903 | +37 | +1.3% | 35,600 |
| 2024/04/16 | 2,930 | 2,970 | 2,860 | 2,866 | -110 | -3.7% | 51,400 |
| 2024/04/15 | 3,050 | 3,100 | 2,975 | 2,976 | -129 | -4.2% | 28,500 |
| 2024/04/12 | 3,205 | 3,205 | 3,075 | 3,105 | -50 | -1.6% | 19,300 |
| 2024/04/11 | 3,100 | 3,160 | 3,070 | 3,155 | +10 | +0.3% | 19,400 |
| 2024/04/10 | 3,100 | 3,245 | 3,100 | 3,145 | +50 | +1.6% | 32,300 |
| 2024/04/09 | 3,075 | 3,285 | 3,075 | 3,095 | +45 | +1.5% | 57,500 |
| 2024/04/08 | 3,000 | 3,075 | 2,975 | 3,050 | +50 | +1.7% | 41,000 |
| 2024/04/05 | 2,940 | 3,035 | 2,921 | 3,000 | -10 | -0.3% | 38,500 |
| 2024/04/04 | 3,120 | 3,150 | 2,980 | 3,010 | -90 | -2.9% | 50,500 |
| 2024/04/03 | 3,100 | 3,225 | 3,085 | 3,100 | -55 | -1.7% | 32,600 |
| 2024/04/02 | 3,175 | 3,205 | 3,105 | 3,155 | -15 | -0.5% | 35,500 |
| 2024/04/01 | 3,305 | 3,335 | 3,155 | 3,170 | -100 | -3.1% | 34,800 |
| 2024/03/29 | 3,250 | 3,345 | 3,185 | 3,270 | +5 | +0.2% | 46,300 |
| 2024/03/28 | 3,400 | 3,525 | 3,260 | 3,265 | -3,625 | -52.6% | 56,400 |
| 2024/03/27 | 7,120 | 7,160 | 6,810 | 6,890 | -260 | -3.6% | 33,600 |
| 2024/03/26 | 7,470 | 7,740 | 7,150 | 7,150 | -350 | -4.7% | 32,700 |
| 2024/03/25 | 7,630 | 7,770 | 7,410 | 7,500 | +10 | +0.1% | 42,200 |
| 2024/03/22 | 7,210 | 7,540 | 7,110 | 7,490 | +340 | +4.8% | 40,400 |
| 2024/03/21 | 7,370 | 7,450 | 7,110 | 7,150 | ±0 | ±0% | 31,300 |
| 2024/03/19 | 7,050 | 7,300 | 6,870 | 7,150 | +110 | +1.6% | 43,500 |
| 2024/03/18 | 6,440 | 7,230 | 6,440 | 7,040 | +800 | +12.8% | 114,200 |
| 2024/03/15 | 6,570 | 6,570 | 6,190 | 6,240 | -370 | -5.6% | 54,900 |
| 2024/03/14 | 6,410 | 6,660 | 6,250 | 6,610 | +140 | +2.2% | 57,200 |
| 2024/03/13 | 6,840 | 6,850 | 6,370 | 6,470 | -70 | -1.1% | 39,600 |
| 2024/03/12 | 6,260 | 6,750 | 6,240 | 6,540 | +220 | +3.5% | 72,900 |
| 2024/03/11 | 6,270 | 6,480 | 6,270 | 6,320 | -230 | -3.5% | 39,100 |
| 2024/03/08 | 6,680 | 6,840 | 6,520 | 6,550 | -130 | -1.9% | 40,000 |
| 2024/03/07 | 7,020 | 7,040 | 6,640 | 6,680 | -250 | -3.6% | 61,500 |
| 2024/03/06 | 6,800 | 6,990 | 6,650 | 6,930 | -30 | -0.4% | 26,000 |
| 2024/03/05 | 6,370 | 7,000 | 6,260 | 6,960 | +390 | +5.9% | 65,100 |
| 2024/03/04 | 5,980 | 6,800 | 5,940 | 6,570 | +660 | +11.2% | 93,200 |
| 2024/03/01 | 6,000 | 6,090 | 5,900 | 5,910 | -110 | -1.8% | 25,800 |
| 2024/02/29 | 6,160 | 6,250 | 6,020 | 6,020 | -260 | -4.1% | 29,300 |
| 2024/02/28 | 6,470 | 6,490 | 6,180 | 6,280 | -90 | -1.4% | 27,900 |
| 2024/02/27 | 6,470 | 6,540 | 6,210 | 6,370 | -130 | -2% | 49,200 |
| 2024/02/26 | 6,180 | 6,650 | 5,990 | 6,500 | +420 | +6.9% | 81,100 |
| 2024/02/22 | 6,060 | 6,120 | 5,900 | 6,080 | +120 | +2% | 27,500 |
| 2024/02/21 | 6,060 | 6,080 | 5,900 | 5,960 | -200 | -3.2% | 20,200 |
| 2024/02/20 | 5,760 | 6,380 | 5,750 | 6,160 | +400 | +6.9% | 89,900 |
1～
50
件表示中 / 586件
類似銘柄と比較する
現在ご覧いただいている「フレクト」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 |
|---|---|---|---|---|---|---|---|---|
| フレクト | 270,300円 | +28.9% | +159.2% | 0.00% | 36.39倍 | 9.61倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
| Ｋｕｄａｎ | 163,200円 | +56.6% | - | 0.00% | - | 24.69倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ｐｌｕｓｚｅｒｏ | 219,100円 | +32.0% | +28.4% | 0.00% | 119.73倍 | 17.66倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
| ＦＦＲＩ | 199,500円 | +25.3% | +115.0% | 0.35% | 37.57倍 | 8.80倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| トヨクモ | 148,200円 | +20.8% | +14.3% | 0.94% | 23.35倍 | 7.19倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
