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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,840 | 1,871 | 1,838 | 1,838 | +5 | +0.3% | 25,400 |
| 2025/03/25 | 1,844 | 1,870 | 1,830 | 1,833 | +27 | +1.5% | 17,800 |
| 2025/03/24 | 1,825 | 1,863 | 1,806 | 1,806 | -18 | -1% | 17,400 |
| 2025/03/21 | 1,889 | 1,909 | 1,792 | 1,824 | -50 | -2.7% | 39,500 |
| 2025/03/19 | 1,878 | 1,906 | 1,863 | 1,874 | +15 | +0.8% | 18,500 |
| 2025/03/18 | 1,833 | 1,860 | 1,817 | 1,859 | +58 | +3.2% | 15,400 |
| 2025/03/17 | 1,803 | 1,816 | 1,747 | 1,801 | +7 | +0.4% | 34,000 |
| 2025/03/14 | 1,767 | 1,794 | 1,747 | 1,794 | +7 | +0.4% | 45,000 |
| 2025/03/13 | 1,826 | 1,850 | 1,787 | 1,787 | +1 | +0.1% | 16,200 |
| 2025/03/12 | 1,764 | 1,802 | 1,764 | 1,786 | +13 | +0.7% | 14,700 |
| 2025/03/11 | 1,791 | 1,793 | 1,765 | 1,773 | -54 | -3% | 23,700 |
| 2025/03/10 | 1,830 | 1,878 | 1,822 | 1,827 | -3 | -0.2% | 21,000 |
| 2025/03/07 | 1,855 | 1,855 | 1,796 | 1,830 | -36 | -1.9% | 37,400 |
| 2025/03/06 | 1,880 | 1,905 | 1,866 | 1,866 | -21 | -1.1% | 8,200 |
| 2025/03/05 | 1,854 | 1,905 | 1,854 | 1,887 | +8 | +0.4% | 9,700 |
| 2025/03/04 | 1,873 | 1,899 | 1,825 | 1,879 | -19 | -1% | 40,200 |
| 2025/03/03 | 1,897 | 1,953 | 1,877 | 1,898 | +14 | +0.7% | 23,200 |
| 2025/02/28 | 1,917 | 1,945 | 1,884 | 1,884 | -65 | -3.3% | 50,000 |
| 2025/02/27 | 1,991 | 1,992 | 1,948 | 1,949 | -47 | -2.4% | 27,800 |
| 2025/02/26 | 1,975 | 2,024 | 1,931 | 1,996 | -29 | -1.4% | 40,900 |
| 2025/02/25 | 1,997 | 2,065 | 1,970 | 2,025 | -22 | -1.1% | 25,900 |
| 2025/02/21 | 2,051 | 2,092 | 2,017 | 2,047 | -17 | -0.8% | 28,200 |
| 2025/02/20 | 2,178 | 2,188 | 2,051 | 2,064 | -70 | -3.3% | 53,100 |
| 2025/02/19 | 2,150 | 2,181 | 2,122 | 2,134 | +24 | +1.1% | 38,200 |
| 2025/02/18 | 2,106 | 2,150 | 2,079 | 2,110 | +14 | +0.7% | 53,200 |
| 2025/02/17 | 1,975 | 2,147 | 1,965 | 2,096 | +131 | +6.7% | 133,500 |
| 2025/02/14 | 1,887 | 1,970 | 1,861 | 1,965 | +85 | +4.5% | 65,100 |
| 2025/02/13 | 1,943 | 1,972 | 1,876 | 1,880 | -29 | -1.5% | 54,400 |
| 2025/02/12 | 1,866 | 1,909 | 1,800 | 1,909 | +106 | +5.9% | 57,800 |
| 2025/02/10 | 1,721 | 1,822 | 1,714 | 1,803 | +75 | +4.3% | 48,400 |
| 2025/02/07 | 1,653 | 1,734 | 1,632 | 1,728 | -85 | -4.7% | 146,600 |
| 2025/02/06 | 1,801 | 1,818 | 1,767 | 1,813 | +25 | +1.4% | 63,500 |
| 2025/02/05 | 1,805 | 1,807 | 1,755 | 1,788 | +15 | +0.8% | 33,400 |
| 2025/02/04 | 1,794 | 1,810 | 1,764 | 1,773 | -21 | -1.2% | 31,400 |
| 2025/02/03 | 1,794 | 1,813 | 1,766 | 1,794 | ±0 | ±0% | 32,500 |
| 2025/01/31 | 1,827 | 1,827 | 1,771 | 1,794 | -15 | -0.8% | 26,300 |
| 2025/01/30 | 1,845 | 1,845 | 1,787 | 1,809 | -27 | -1.5% | 22,100 |
| 2025/01/29 | 1,800 | 1,853 | 1,800 | 1,836 | +46 | +2.6% | 40,000 |
| 2025/01/28 | 1,731 | 1,800 | 1,724 | 1,790 | +65 | +3.8% | 34,400 |
| 2025/01/27 | 1,749 | 1,763 | 1,725 | 1,725 | -8 | -0.5% | 27,200 |
| 2025/01/24 | 1,697 | 1,733 | 1,693 | 1,733 | +60 | +3.6% | 28,200 |
| 2025/01/23 | 1,698 | 1,714 | 1,667 | 1,673 | -24 | -1.4% | 9,800 |
| 2025/01/22 | 1,700 | 1,712 | 1,650 | 1,697 | +1 | +0.1% | 26,000 |
| 2025/01/21 | 1,723 | 1,743 | 1,680 | 1,696 | -20 | -1.2% | 16,500 |
| 2025/01/20 | 1,666 | 1,718 | 1,655 | 1,716 | +80 | +4.9% | 22,200 |
| 2025/01/17 | 1,634 | 1,643 | 1,616 | 1,636 | -22 | -1.3% | 9,900 |
| 2025/01/16 | 1,660 | 1,678 | 1,630 | 1,658 | +21 | +1.3% | 15,600 |
| 2025/01/15 | 1,603 | 1,656 | 1,600 | 1,637 | +54 | +3.4% | 22,400 |
| 2025/01/14 | 1,619 | 1,619 | 1,546 | 1,583 | -41 | -2.5% | 56,000 |
| 2025/01/10 | 1,613 | 1,645 | 1,613 | 1,624 | +4 | +0.2% | 6,800 |
101～
150
件表示中 / 904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 | 181,500円 | +20.8% | +31.7% | 0.00% | 12.92倍 | 4.10倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| ベネフィットＪ | 200,000円 | +33.7% | +10.5% | 3.95% | 12.73倍 | 1.48倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉ主力。コミュロボ等も扱う |
| ソルクシーズ | 48,200円 | +6.0% | +24.7% | 2.70% | 13.80倍 | 1.60倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| ＰＣＩＨＤ | 115,600円 | +112.4% | - | 3.81% | 9.16倍 | 1.28倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| グリッド | 258,100円 | +50.3% | +2.8% | 0.00% | 43.79倍 | 3.12倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
