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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,973 | 1,973 | 1,889 | 1,892 | -58 | -3% | 16,400 |
| 2025/10/27 | 1,947 | 1,958 | 1,915 | 1,950 | +39 | +2% | 9,900 |
| 2025/10/24 | 1,955 | 1,960 | 1,898 | 1,911 | -24 | -1.2% | 19,600 |
| 2025/10/23 | 1,902 | 1,935 | 1,876 | 1,935 | +29 | +1.5% | 20,100 |
| 2025/10/22 | 1,894 | 1,920 | 1,882 | 1,906 | +20 | +1.1% | 15,100 |
| 2025/10/21 | 1,894 | 1,910 | 1,873 | 1,886 | -3 | -0.2% | 25,400 |
| 2025/10/20 | 1,883 | 1,921 | 1,872 | 1,889 | +46 | +2.5% | 27,200 |
| 2025/10/17 | 1,854 | 1,877 | 1,822 | 1,843 | -37 | -2% | 12,300 |
| 2025/10/16 | 1,848 | 1,900 | 1,848 | 1,880 | +16 | +0.9% | 17,500 |
| 2025/10/15 | 1,807 | 1,890 | 1,807 | 1,864 | +53 | +2.9% | 19,400 |
| 2025/10/14 | 1,848 | 1,865 | 1,795 | 1,811 | -30 | -1.6% | 55,600 |
| 2025/10/10 | 1,888 | 1,888 | 1,835 | 1,841 | -47 | -2.5% | 16,700 |
| 2025/10/09 | 1,925 | 1,925 | 1,882 | 1,888 | -36 | -1.9% | 12,200 |
| 2025/10/08 | 1,904 | 1,950 | 1,904 | 1,924 | +22 | +1.2% | 13,300 |
| 2025/10/07 | 1,924 | 1,937 | 1,902 | 1,902 | -36 | -1.9% | 19,800 |
| 2025/10/06 | 1,915 | 1,945 | 1,901 | 1,938 | +84 | +4.5% | 25,800 |
| 2025/10/03 | 1,829 | 1,885 | 1,828 | 1,854 | +24 | +1.3% | 11,000 |
| 2025/10/02 | 1,860 | 1,890 | 1,830 | 1,830 | -30 | -1.6% | 20,700 |
| 2025/10/01 | 1,946 | 1,974 | 1,850 | 1,860 | -95 | -4.9% | 56,900 |
| 2025/09/30 | 1,968 | 1,976 | 1,942 | 1,955 | -19 | -1% | 14,300 |
| 2025/09/29 | 1,985 | 1,999 | 1,972 | 1,974 | -3 | -0.2% | 16,800 |
| 2025/09/26 | 1,949 | 1,978 | 1,941 | 1,977 | +19 | +1% | 24,600 |
| 2025/09/25 | 1,976 | 1,988 | 1,958 | 1,958 | -19 | -1% | 24,000 |
| 2025/09/24 | 1,998 | 1,998 | 1,950 | 1,977 | -7 | -0.4% | 25,600 |
| 2025/09/22 | 1,980 | 2,010 | 1,970 | 1,984 | +17 | +0.9% | 23,700 |
| 2025/09/19 | 1,967 | 1,994 | 1,950 | 1,967 | +2 | +0.1% | 30,100 |
| 2025/09/18 | 1,972 | 1,991 | 1,961 | 1,965 | +20 | +1% | 17,400 |
| 2025/09/17 | 1,970 | 1,976 | 1,932 | 1,945 | -5 | -0.3% | 41,400 |
| 2025/09/16 | 1,974 | 1,986 | 1,930 | 1,950 | -34 | -1.7% | 71,800 |
| 2025/09/12 | 2,013 | 2,017 | 1,970 | 1,984 | +38 | +2% | 34,600 |
| 2025/09/11 | 1,948 | 1,972 | 1,926 | 1,946 | -2 | -0.1% | 24,900 |
| 2025/09/10 | 1,987 | 1,987 | 1,942 | 1,948 | -39 | -2% | 24,300 |
| 2025/09/09 | 1,975 | 2,008 | 1,972 | 1,987 | +19 | +1% | 33,700 |
| 2025/09/08 | 1,991 | 2,020 | 1,958 | 1,968 | -25 | -1.3% | 32,500 |
| 2025/09/05 | 1,986 | 2,021 | 1,981 | 1,993 | +14 | +0.7% | 28,400 |
| 2025/09/04 | 1,958 | 2,005 | 1,958 | 1,979 | +21 | +1.1% | 41,600 |
| 2025/09/03 | 2,000 | 2,024 | 1,938 | 1,958 | -8 | -0.4% | 79,000 |
| 2025/09/02 | 1,931 | 1,974 | 1,931 | 1,966 | +36 | +1.9% | 32,500 |
| 2025/09/01 | 1,940 | 1,983 | 1,922 | 1,930 | -10 | -0.5% | 35,200 |
| 2025/08/29 | 1,900 | 1,953 | 1,889 | 1,940 | +58 | +3.1% | 45,500 |
| 2025/08/28 | 1,854 | 1,883 | 1,833 | 1,882 | +27 | +1.5% | 41,400 |
| 2025/08/27 | 1,862 | 1,867 | 1,828 | 1,855 | -11 | -0.6% | 35,600 |
| 2025/08/26 | 1,855 | 1,882 | 1,855 | 1,866 | -9 | -0.5% | 16,200 |
| 2025/08/25 | 1,868 | 1,885 | 1,839 | 1,875 | +36 | +2% | 45,000 |
| 2025/08/22 | 1,816 | 1,851 | 1,807 | 1,839 | +23 | +1.3% | 40,300 |
| 2025/08/21 | 1,889 | 1,889 | 1,808 | 1,816 | -84 | -4.4% | 106,900 |
| 2025/08/20 | 1,960 | 1,961 | 1,895 | 1,900 | -70 | -3.6% | 59,300 |
| 2025/08/19 | 1,901 | 1,990 | 1,901 | 1,970 | +69 | +3.6% | 74,700 |
| 2025/08/18 | 1,871 | 1,943 | 1,871 | 1,901 | +30 | +1.6% | 44,900 |
| 2025/08/15 | 1,907 | 1,916 | 1,866 | 1,871 | -6 | -0.3% | 69,300 |
151～
200
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
