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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,726 | 1,726 | 1,660 | 1,679 | -23 | -1.4% | 19,900 |
| 2024/10/24 | 1,700 | 1,725 | 1,682 | 1,702 | -32 | -1.8% | 16,200 |
| 2024/10/23 | 1,751 | 1,765 | 1,715 | 1,734 | -36 | -2% | 11,100 |
| 2024/10/22 | 1,826 | 1,826 | 1,760 | 1,770 | -69 | -3.8% | 15,600 |
| 2024/10/21 | 1,803 | 1,845 | 1,786 | 1,839 | +20 | +1.1% | 5,400 |
| 2024/10/18 | 1,830 | 1,843 | 1,789 | 1,819 | -24 | -1.3% | 7,400 |
| 2024/10/17 | 1,837 | 1,856 | 1,800 | 1,843 | -8 | -0.4% | 19,900 |
| 2024/10/16 | 1,878 | 1,926 | 1,845 | 1,851 | -64 | -3.3% | 18,400 |
| 2024/10/15 | 1,912 | 1,930 | 1,900 | 1,915 | +17 | +0.9% | 5,600 |
| 2024/10/11 | 1,926 | 1,952 | 1,898 | 1,898 | -40 | -2.1% | 12,500 |
| 2024/10/10 | 1,992 | 1,993 | 1,938 | 1,938 | -54 | -2.7% | 13,100 |
| 2024/10/09 | 1,952 | 2,025 | 1,950 | 1,992 | +41 | +2.1% | 29,900 |
| 2024/10/08 | 1,934 | 1,963 | 1,923 | 1,951 | -23 | -1.2% | 24,100 |
| 2024/10/07 | 2,017 | 2,017 | 1,960 | 1,974 | -27 | -1.3% | 30,800 |
| 2024/10/04 | 2,014 | 2,068 | 2,001 | 2,001 | -29 | -1.4% | 24,000 |
| 2024/10/03 | 2,032 | 2,060 | 1,996 | 2,030 | +24 | +1.2% | 19,900 |
| 2024/10/02 | 2,026 | 2,049 | 2,004 | 2,006 | -58 | -2.8% | 19,400 |
| 2024/10/01 | 2,081 | 2,097 | 2,041 | 2,064 | -17 | -0.8% | 21,200 |
| 2024/09/30 | 2,091 | 2,165 | 2,076 | 2,081 | -60 | -2.8% | 27,700 |
| 2024/09/27 | 2,145 | 2,210 | 2,135 | 2,141 | +31 | +1.5% | 27,600 |
| 2024/09/26 | 2,124 | 2,169 | 2,103 | 2,110 | -14 | -0.7% | 19,300 |
| 2024/09/25 | 2,140 | 2,170 | 2,087 | 2,124 | +34 | +1.6% | 23,300 |
| 2024/09/24 | 2,150 | 2,181 | 2,080 | 2,090 | -44 | -2.1% | 35,900 |
| 2024/09/20 | 2,166 | 2,166 | 2,121 | 2,134 | -8 | -0.4% | 16,800 |
| 2024/09/19 | 2,190 | 2,190 | 2,099 | 2,142 | +1 | ±0% | 42,800 |
| 2024/09/18 | 2,165 | 2,188 | 2,110 | 2,141 | +6 | +0.3% | 21,500 |
| 2024/09/17 | 2,263 | 2,263 | 2,100 | 2,135 | -78 | -3.5% | 36,700 |
| 2024/09/13 | 2,242 | 2,274 | 2,210 | 2,213 | -27 | -1.2% | 26,400 |
| 2024/09/12 | 2,290 | 2,306 | 2,231 | 2,240 | +28 | +1.3% | 20,700 |
| 2024/09/11 | 2,279 | 2,307 | 2,160 | 2,212 | -61 | -2.7% | 29,800 |
| 2024/09/10 | 2,276 | 2,327 | 2,221 | 2,273 | +14 | +0.6% | 28,700 |
| 2024/09/09 | 2,111 | 2,273 | 2,107 | 2,259 | +48 | +2.2% | 37,900 |
| 2024/09/06 | 2,263 | 2,314 | 2,200 | 2,211 | -29 | -1.3% | 43,600 |
| 2024/09/05 | 2,221 | 2,317 | 2,219 | 2,240 | -42 | -1.8% | 44,800 |
| 2024/09/04 | 2,291 | 2,370 | 2,260 | 2,282 | -128 | -5.3% | 87,700 |
| 2024/09/03 | 2,510 | 2,610 | 2,403 | 2,410 | -12 | -0.5% | 131,000 |
| 2024/09/02 | 2,440 | 2,496 | 2,376 | 2,422 | +146 | +6.4% | 159,000 |
| 2024/08/30 | 2,113 | 2,308 | 2,113 | 2,276 | +163 | +7.7% | 41,300 |
| 2024/08/29 | 2,248 | 2,248 | 2,112 | 2,113 | -119 | -5.3% | 23,000 |
| 2024/08/28 | 2,300 | 2,365 | 2,232 | 2,232 | -82 | -3.5% | 29,700 |
| 2024/08/27 | 2,195 | 2,337 | 2,140 | 2,314 | +134 | +6.1% | 47,200 |
| 2024/08/26 | 2,139 | 2,192 | 2,122 | 2,180 | +55 | +2.6% | 25,100 |
| 2024/08/23 | 2,007 | 2,125 | 1,986 | 2,125 | +116 | +5.8% | 37,500 |
| 2024/08/22 | 2,003 | 2,044 | 1,991 | 2,009 | +19 | +1% | 12,300 |
| 2024/08/21 | 2,039 | 2,072 | 1,988 | 1,990 | -78 | -3.8% | 22,300 |
| 2024/08/20 | 2,070 | 2,103 | 2,042 | 2,068 | +57 | +2.8% | 18,700 |
| 2024/08/19 | 2,065 | 2,245 | 2,011 | 2,011 | -50 | -2.4% | 36,900 |
| 2024/08/16 | 2,010 | 2,072 | 2,007 | 2,061 | +91 | +4.6% | 29,100 |
| 2024/08/15 | 1,995 | 2,000 | 1,942 | 1,970 | -25 | -1.3% | 31,100 |
| 2024/08/14 | 2,175 | 2,200 | 1,968 | 1,995 | +90 | +4.7% | 84,200 |
201～
250
件表示中 / 905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 | 181,600円 | +20.8% | +31.7% | 0.00% | 12.93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 |
| エックスネット | 137,100円 | +5.7% | +3.7% | 3.28% | 15.52倍 | 2.34倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ココナラ | 47,000円 | +44.2% | +2.2% | 0.00% | 37.90倍 | 4.66倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| リッジアイ | 286,500円 | - | - | 0.00% | 76.91倍 | 5.01倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| エイトレッド | 149,000円 | +12.8% | +10.4% | 2.28% | 14.23倍 | 2.20倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
