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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,805 | 1,805 | 1,771 | 1,771 | -34 | -1.9% | 15,400 |
| 2026/01/13 | 1,898 | 1,900 | 1,800 | 1,805 | -53 | -2.9% | 25,500 |
| 2026/01/09 | 1,811 | 1,858 | 1,793 | 1,858 | +49 | +2.7% | 20,800 |
| 2026/01/08 | 1,788 | 1,821 | 1,786 | 1,809 | +21 | +1.2% | 15,400 |
| 2026/01/07 | 1,755 | 1,790 | 1,740 | 1,788 | +14 | +0.8% | 18,200 |
| 2026/01/06 | 1,760 | 1,785 | 1,759 | 1,774 | +7 | +0.4% | 16,500 |
| 2026/01/05 | 1,779 | 1,800 | 1,757 | 1,767 | -12 | -0.7% | 18,200 |
| 2025/12/30 | 1,755 | 1,781 | 1,755 | 1,779 | +8 | +0.5% | 7,400 |
| 2025/12/29 | 1,828 | 1,828 | 1,771 | 1,771 | -17 | -1% | 34,300 |
| 2025/12/26 | 1,830 | 1,830 | 1,775 | 1,788 | -42 | -2.3% | 34,900 |
| 2025/12/25 | 1,747 | 1,836 | 1,743 | 1,830 | +52 | +2.9% | 111,400 |
| 2025/12/24 | 1,835 | 1,849 | 1,766 | 1,778 | -53 | -2.9% | 26,100 |
| 2025/12/23 | 1,765 | 1,831 | 1,759 | 1,831 | +66 | +3.7% | 35,400 |
| 2025/12/22 | 1,714 | 1,765 | 1,714 | 1,765 | +56 | +3.3% | 38,200 |
| 2025/12/19 | 1,671 | 1,728 | 1,671 | 1,709 | +34 | +2% | 32,500 |
| 2025/12/18 | 1,658 | 1,686 | 1,656 | 1,675 | +4 | +0.2% | 8,400 |
| 2025/12/17 | 1,653 | 1,671 | 1,630 | 1,671 | +4 | +0.2% | 14,900 |
| 2025/12/16 | 1,706 | 1,706 | 1,665 | 1,667 | -40 | -2.3% | 10,600 |
| 2025/12/15 | 1,662 | 1,709 | 1,662 | 1,707 | +34 | +2% | 14,200 |
| 2025/12/12 | 1,617 | 1,680 | 1,617 | 1,673 | +53 | +3.3% | 24,900 |
| 2025/12/11 | 1,662 | 1,671 | 1,613 | 1,620 | -46 | -2.8% | 33,300 |
| 2025/12/10 | 1,691 | 1,700 | 1,659 | 1,666 | -10 | -0.6% | 35,100 |
| 2025/12/09 | 1,718 | 1,733 | 1,659 | 1,676 | -78 | -4.4% | 38,900 |
| 2025/12/08 | 1,774 | 1,781 | 1,743 | 1,754 | -20 | -1.1% | 27,800 |
| 2025/12/05 | 1,671 | 1,777 | 1,650 | 1,774 | +86 | +5.1% | 47,600 |
| 2025/12/04 | 1,647 | 1,697 | 1,645 | 1,688 | +38 | +2.3% | 28,100 |
| 2025/12/03 | 1,643 | 1,662 | 1,643 | 1,650 | -6 | -0.4% | 13,500 |
| 2025/12/02 | 1,662 | 1,677 | 1,642 | 1,656 | -17 | -1% | 21,500 |
| 2025/12/01 | 1,689 | 1,701 | 1,634 | 1,673 | -26 | -1.5% | 34,100 |
| 2025/11/28 | 1,723 | 1,729 | 1,687 | 1,699 | -29 | -1.7% | 26,300 |
| 2025/11/27 | 1,725 | 1,746 | 1,715 | 1,728 | -5 | -0.3% | 22,600 |
| 2025/11/26 | 1,739 | 1,747 | 1,705 | 1,733 | -2 | -0.1% | 27,900 |
| 2025/11/25 | 1,808 | 1,808 | 1,735 | 1,735 | -29 | -1.6% | 22,100 |
| 2025/11/21 | 1,706 | 1,764 | 1,706 | 1,764 | +18 | +1% | 36,200 |
| 2025/11/20 | 1,760 | 1,766 | 1,728 | 1,746 | +5 | +0.3% | 23,600 |
| 2025/11/19 | 1,755 | 1,774 | 1,714 | 1,741 | +5 | +0.3% | 31,100 |
| 2025/11/18 | 1,775 | 1,800 | 1,730 | 1,736 | -29 | -1.6% | 48,700 |
| 2025/11/17 | 1,800 | 1,837 | 1,747 | 1,765 | -27 | -1.5% | 49,000 |
| 2025/11/14 | 1,745 | 1,820 | 1,728 | 1,792 | -33 | -1.8% | 66,500 |
| 2025/11/13 | 1,825 | 1,848 | 1,789 | 1,825 | +10 | +0.6% | 49,500 |
| 2025/11/12 | 1,829 | 1,847 | 1,813 | 1,815 | +10 | +0.6% | 33,400 |
| 2025/11/11 | 1,830 | 1,835 | 1,800 | 1,805 | -25 | -1.4% | 20,500 |
| 2025/11/10 | 1,793 | 1,841 | 1,793 | 1,830 | +53 | +3% | 28,900 |
| 2025/11/07 | 1,800 | 1,809 | 1,774 | 1,777 | -38 | -2.1% | 20,500 |
| 2025/11/06 | 1,819 | 1,835 | 1,802 | 1,815 | +6 | +0.3% | 28,700 |
| 2025/11/05 | 1,833 | 1,872 | 1,770 | 1,809 | -26 | -1.4% | 58,600 |
| 2025/11/04 | 1,884 | 1,885 | 1,834 | 1,835 | -49 | -2.6% | 31,000 |
| 2025/10/31 | 1,873 | 1,885 | 1,854 | 1,884 | +11 | +0.6% | 21,100 |
| 2025/10/30 | 1,825 | 1,886 | 1,818 | 1,873 | +36 | +2% | 29,300 |
| 2025/10/29 | 1,900 | 1,901 | 1,824 | 1,837 | -55 | -2.9% | 30,200 |
101～
150
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
