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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 5,880 | 6,020 | 5,720 | 5,760 | -190 | -3.2% | 41,800 |
| 2024/02/16 | 5,970 | 6,100 | 5,720 | 5,950 | -10 | -0.2% | 46,800 |
| 2024/02/15 | 6,200 | 6,200 | 5,950 | 5,960 | -240 | -3.9% | 41,000 |
| 2024/02/14 | 5,890 | 6,260 | 5,880 | 6,200 | +260 | +4.4% | 72,700 |
| 2024/02/13 | 5,900 | 6,000 | 5,620 | 5,940 | +40 | +0.7% | 98,900 |
| 2024/02/09 | 5,940 | 6,000 | 5,700 | 5,900 | -100 | -1.7% | 158,000 |
| 2024/02/08 | 5,350 | 6,200 | 5,350 | 6,000 | +800 | +15.4% | 495,400 |
| 2024/02/07 | 4,920 | 5,200 | 4,770 | 5,200 | +700 | +15.6% | 203,300 |
| 2024/02/06 | 4,455 | 4,595 | 4,285 | 4,500 | +115 | +2.6% | 123,000 |
| 2024/02/05 | 4,300 | 4,445 | 4,240 | 4,385 | +155 | +3.7% | 53,100 |
| 2024/02/02 | 4,250 | 4,315 | 4,180 | 4,230 | -15 | -0.4% | 56,000 |
| 2024/02/01 | 4,350 | 4,435 | 4,165 | 4,245 | -160 | -3.6% | 46,300 |
| 2024/01/31 | 4,525 | 4,525 | 4,340 | 4,405 | -80 | -1.8% | 27,700 |
| 2024/01/30 | 4,500 | 4,565 | 4,435 | 4,485 | +45 | +1% | 18,300 |
| 2024/01/29 | 4,575 | 4,575 | 4,390 | 4,440 | -110 | -2.4% | 34,000 |
| 2024/01/26 | 4,420 | 4,620 | 4,385 | 4,550 | +125 | +2.8% | 32,500 |
| 2024/01/25 | 4,330 | 4,435 | 4,285 | 4,425 | +105 | +2.4% | 14,700 |
| 2024/01/24 | 4,295 | 4,330 | 4,235 | 4,320 | +30 | +0.7% | 16,600 |
| 2024/01/23 | 4,440 | 4,460 | 4,290 | 4,290 | -125 | -2.8% | 34,200 |
| 2024/01/22 | 4,285 | 4,415 | 4,235 | 4,415 | +200 | +4.7% | 28,800 |
| 2024/01/19 | 4,215 | 4,345 | 4,175 | 4,215 | +15 | +0.4% | 33,500 |
| 2024/01/18 | 4,150 | 4,240 | 4,130 | 4,200 | ±0 | ±0% | 15,000 |
| 2024/01/17 | 4,400 | 4,400 | 4,095 | 4,200 | -65 | -1.5% | 47,200 |
| 2024/01/16 | 4,355 | 4,435 | 4,260 | 4,265 | -105 | -2.4% | 26,900 |
| 2024/01/15 | 4,145 | 4,380 | 4,145 | 4,370 | +225 | +5.4% | 48,000 |
| 2024/01/12 | 4,390 | 4,390 | 4,065 | 4,145 | -245 | -5.6% | 80,900 |
| 2024/01/11 | 4,345 | 4,460 | 4,335 | 4,390 | +25 | +0.6% | 38,200 |
| 2024/01/10 | 4,475 | 4,475 | 4,325 | 4,365 | -40 | -0.9% | 25,600 |
| 2024/01/09 | 4,420 | 4,440 | 4,305 | 4,405 | +25 | +0.6% | 40,500 |
| 2024/01/05 | 4,590 | 4,590 | 4,360 | 4,380 | -205 | -4.5% | 44,200 |
| 2024/01/04 | 4,495 | 4,620 | 4,400 | 4,585 | +30 | +0.7% | 27,400 |
| 2023/12/29 | 4,605 | 4,660 | 4,495 | 4,555 | -50 | -1.1% | 59,700 |
| 2023/12/28 | 4,850 | 4,875 | 4,545 | 4,605 | -365 | -7.3% | 80,600 |
| 2023/12/27 | 4,715 | 4,975 | 4,715 | 4,970 | +270 | +5.7% | 44,800 |
| 2023/12/26 | 4,760 | 4,855 | 4,680 | 4,700 | +10 | +0.2% | 25,500 |
| 2023/12/25 | 4,655 | 4,860 | 4,565 | 4,690 | +95 | +2.1% | 40,000 |
| 2023/12/22 | 4,590 | 4,705 | 4,525 | 4,595 | +125 | +2.8% | 46,800 |
| 2023/12/21 | 4,635 | 4,750 | 4,445 | 4,470 | -250 | -5.3% | 48,500 |
| 2023/12/20 | 4,770 | 4,870 | 4,690 | 4,720 | -120 | -2.5% | 25,000 |
| 2023/12/19 | 4,450 | 4,840 | 4,450 | 4,840 | +410 | +9.3% | 51,100 |
| 2023/12/18 | 4,420 | 4,495 | 4,350 | 4,430 | -25 | -0.6% | 15,000 |
51～
100
件表示中 / 595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 | 261,000円 | +20.6% | +21.0% | 0.00% | 28.84倍 | 7.94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 |
| 日本ＢＳ放 | 89,300円 | +1.5% | -5.2% | 3.36% | 12.07倍 | 0.70倍 |
|
ビックカメラ傘下の無料ＢＳ放送局。アニメや韓国ドラマ、競馬、通販に強み。傘下に出版社も |
| ニーズウェル | 77,700円 | +22.4% | +26.9% | 2.32% | 15.27倍 | 3.64倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| ユニリタ | 197,200円 | +4.3% | +2.2% | 3.55% | 17.56倍 | 1.27倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ブロバンタワ | 25,200円 | -1.1% | - | 0.79% | 140.78倍 | 1.86倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
