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 |
|---|---|---|---|---|---|---|---|
| 2022/02/24 | 989 | 989 | 917.5 | 937.5 | -53 | -5.4% | 60,400 |
| 2022/02/22 | 956.5 | 1,024 | 951 | 990.5 | -6 | -0.6% | 109,000 |
| 2022/02/21 | 1,046 | 1,046 | 991.5 | 996.5 | -93.5 | -8.6% | 115,000 |
| 2022/02/18 | 1,063 | 1,103.5 | 1,046.5 | 1,090 | -10.5 | -1% | 89,600 |
| 2022/02/17 | 1,202.5 | 1,202.5 | 1,097.5 | 1,100.5 | -118.5 | -9.7% | 115,400 |
| 2022/02/16 | 1,229 | 1,235 | 1,165.5 | 1,219 | +32 | +2.7% | 98,000 |
| 2022/02/15 | 1,240 | 1,262 | 1,180 | 1,187 | -78 | -6.2% | 164,000 |
| 2022/02/14 | 1,360.5 | 1,405.5 | 1,255 | 1,265 | +109.5 | +9.5% | 753,200 |
| 2022/02/10 | 1,130 | 1,155.5 | 1,101.5 | 1,155.5 | +40 | +3.6% | 39,600 |
| 2022/02/09 | 1,113.5 | 1,142.5 | 1,066 | 1,115.5 | +26 | +2.4% | 40,800 |
| 2022/02/08 | 1,154 | 1,165 | 1,089.5 | 1,089.5 | -64.5 | -5.6% | 43,000 |
| 2022/02/07 | 1,161 | 1,179 | 1,135.5 | 1,154 | +8.5 | +0.7% | 43,800 |
| 2022/02/04 | 1,156.5 | 1,182.5 | 1,125 | 1,145.5 | -40.5 | -3.4% | 46,800 |
| 2022/02/03 | 1,188 | 1,196 | 1,141 | 1,186 | -27 | -2.2% | 68,000 |
| 2022/02/02 | 1,158 | 1,235 | 1,158 | 1,213 | +80 | +7.1% | 128,200 |
| 2022/02/01 | 1,171.5 | 1,196 | 1,090.5 | 1,133 | -13.5 | -1.2% | 120,800 |
| 2022/01/31 | 1,082.5 | 1,190 | 1,075 | 1,146.5 | +89 | +8.4% | 125,800 |
| 2022/01/28 | 1,066.5 | 1,068.5 | 1,019.5 | 1,057.5 | +16 | +1.5% | 50,400 |
| 2022/01/27 | 1,131 | 1,144 | 1,031.5 | 1,041.5 | -86 | -7.6% | 95,000 |
| 2022/01/26 | 1,088 | 1,166.5 | 1,067 | 1,127.5 | +88 | +8.5% | 148,200 |
| 2022/01/25 | 1,154 | 1,159 | 1,030.5 | 1,039.5 | -89.5 | -7.9% | 106,600 |
| 2022/01/24 | 1,085.5 | 1,145 | 1,068.5 | 1,129 | +29 | +2.6% | 61,000 |
| 2022/01/21 | 1,101.5 | 1,115.5 | 1,074.5 | 1,100 | -57.5 | -5% | 80,000 |
| 2022/01/20 | 1,115 | 1,181.5 | 1,075 | 1,157.5 | +64.5 | +5.9% | 118,800 |
| 2022/01/19 | 1,136.5 | 1,183.5 | 1,078.5 | 1,093 | -82 | -7% | 110,400 |
| 2022/01/18 | 1,178 | 1,240 | 1,157.5 | 1,175 | -1.5 | -0.1% | 106,800 |
| 2022/01/17 | 1,315 | 1,315 | 1,175 | 1,176.5 | -124 | -9.5% | 139,600 |
| 2022/01/14 | 1,335.5 | 1,337.5 | 1,252.5 | 1,300.5 | -52 | -3.8% | 151,600 |
| 2022/01/13 | 1,399.5 | 1,423.5 | 1,350.5 | 1,352.5 | -33 | -2.4% | 71,400 |
| 2022/01/12 | 1,394.5 | 1,450 | 1,370.5 | 1,385.5 | +8 | +0.6% | 111,200 |
| 2022/01/11 | 1,433.5 | 1,445 | 1,375.5 | 1,377.5 | -47.5 | -3.3% | 136,400 |
| 2022/01/07 | 1,600 | 1,600 | 1,395 | 1,425 | -200 | -12.3% | 561,400 |
| 2022/01/06 | 1,360 | 1,645 | 1,331.5 | 1,625 | +227.5 | +16.3% | 1,322,600 |
| 2022/01/05 | 1,462.5 | 1,490 | 1,397.5 | 1,397.5 | -102.5 | -6.8% | 193,600 |
| 2022/01/04 | 1,650 | 1,650 | 1,495 | 1,500 | -117.5 | -7.3% | 218,200 |
| 2021/12/30 | 1,705 | 1,705 | 1,607.5 | 1,617.5 | -87.5 | -5.1% | 205,600 |
| 2021/12/29 | 1,882.5 | 1,895 | 1,700 | 1,705 | -142.5 | -7.7% | 286,000 |
| 2021/12/28 | 1,792.5 | 1,870 | 1,727.5 | 1,847.5 | +67.5 | +3.8% | 392,000 |
| 2021/12/27 | 1,962.5 | 1,972.5 | 1,755 | 1,780 | -205 | -10.3% | 453,400 |
| 2021/12/24 | 2,087.5 | 2,182.5 | 1,910 | 1,985 | -165 | -7.7% | 741,000 |
| 2021/12/23 | 2,217.5 | 2,420 | 2,042.5 | 2,150 | -67.5 | -3% | 3,222,800 |
| 2021/12/22 | 1,842.5 | 2,217.5 | 1,822.5 | 2,217.5 | +350 | +18.7% | 3,054,800 |
| 2021/12/21 | 2,092.5 | 2,160 | 1,825 | 1,867.5 | -277.5 | -12.9% | 1,684,600 |
| 2021/12/20 | 2,155 | 2,450 | 2,070 | 2,145 | +20 | +0.9% | 6,439,800 |
| 2021/12/17 | 2,405 | 2,535 | 2,125 | 2,125 | -500 | -19% | 2,795,000 |
| 2021/12/16 | 3,125 | 3,145 | 2,625 | 2,625 | -500 | -16% | 2,081,800 |
| 2021/12/15 | 3,730 | 3,770 | 3,015 | 3,125 | -340 | -9.8% | 4,867,000 |
| 2021/12/14 | 3,830 | 4,655 | 3,155 | 3,465 | -440 | -11.3% | 9,512,200 |
| 2021/12/13 | 3,905 | 3,905 | 3,905 | 3,905 | +500 | +14.7% | 49,800 |
| 2021/12/10 | 2,905 | 3,405 | 2,870 | 3,405 | - | - | 1,005,800 |
1051～
1100
件表示中 / 1100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 | 104,200円 | +26.1% | +0.1% | 0.00% | 7.48倍 | 2.51倍 |
|
クラウド系のシステム開発会社（ＣＩ）。大企業向け一貫開発が得意。セールスフォース系に強み |
| データＨＲ | 51,600円 | +16.7% | +999.9% | 0.00% | 25.18倍 | 15.59倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| オービーシステ | 273,100円 | +15.5% | +23.8% | 4.58% | 8.82倍 | 1.11倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ミンカブ | 41,200円 | +2.5% | +33.5% | 0.00% | 12.67倍 | 4.39倍 |
|
金融機関向け情報や「株探」運営等ソリューション事業とライブドア核にメディア事業を展開 |
| ＧＤＨ | 83,000円 | +13.0% | +15.2% | 0.60% | 9.24倍 | 1.74倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
市場注目の銘柄
チャート関連のコラム
