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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/08/13 | 1,873 | 1,957 | 1,835 | 1,905 | +152 | +8.7% | 52,900 |
| 2024/08/09 | 1,700 | 1,753 | 1,681 | 1,753 | +71 | +4.2% | 12,300 |
| 2024/08/08 | 1,694 | 1,765 | 1,682 | 1,682 | -92 | -5.2% | 12,900 |
| 2024/08/07 | 1,533 | 1,852 | 1,533 | 1,774 | +201 | +12.8% | 26,200 |
| 2024/08/06 | 1,540 | 1,665 | 1,511 | 1,573 | +128 | +8.9% | 27,300 |
| 2024/08/05 | 1,710 | 1,757 | 1,440 | 1,445 | -395 | -21.5% | 80,700 |
| 2024/08/02 | 1,906 | 1,931 | 1,764 | 1,840 | -173 | -8.6% | 84,900 |
| 2024/08/01 | 2,080 | 2,080 | 1,999 | 2,013 | -77 | -3.7% | 15,000 |
| 2024/07/31 | 2,078 | 2,136 | 2,055 | 2,090 | -5 | -0.2% | 5,500 |
| 2024/07/30 | 2,188 | 2,188 | 2,089 | 2,095 | -96 | -4.4% | 11,000 |
| 2024/07/29 | 2,128 | 2,220 | 2,128 | 2,191 | +81 | +3.8% | 19,100 |
| 2024/07/26 | 2,059 | 2,130 | 2,059 | 2,110 | +31 | +1.5% | 8,800 |
| 2024/07/25 | 2,076 | 2,121 | 2,050 | 2,079 | -40 | -1.9% | 39,200 |
| 2024/07/24 | 2,180 | 2,202 | 2,119 | 2,119 | -63 | -2.9% | 15,700 |
| 2024/07/23 | 2,206 | 2,240 | 2,160 | 2,182 | -13 | -0.6% | 12,900 |
| 2024/07/22 | 2,300 | 2,300 | 2,160 | 2,195 | -55 | -2.4% | 25,600 |
| 2024/07/19 | 2,380 | 2,380 | 2,250 | 2,250 | -90 | -3.8% | 30,900 |
| 2024/07/18 | 2,390 | 2,408 | 2,331 | 2,340 | -75 | -3.1% | 21,600 |
| 2024/07/17 | 2,465 | 2,480 | 2,411 | 2,415 | -41 | -1.7% | 23,000 |
| 2024/07/16 | 2,449 | 2,456 | 2,391 | 2,456 | +57 | +2.4% | 24,900 |
| 2024/07/12 | 2,323 | 2,440 | 2,323 | 2,399 | +65 | +2.8% | 43,400 |
| 2024/07/11 | 2,300 | 2,361 | 2,274 | 2,334 | +48 | +2.1% | 41,700 |
| 2024/07/10 | 2,292 | 2,292 | 2,225 | 2,286 | +15 | +0.7% | 19,000 |
| 2024/07/09 | 2,270 | 2,286 | 2,251 | 2,271 | +17 | +0.8% | 14,900 |
| 2024/07/08 | 2,266 | 2,270 | 2,210 | 2,254 | -11 | -0.5% | 20,100 |
| 2024/07/05 | 2,351 | 2,351 | 2,236 | 2,265 | -100 | -4.2% | 55,400 |
| 2024/07/04 | 2,453 | 2,453 | 2,360 | 2,365 | -69 | -2.8% | 48,700 |
| 2024/07/03 | 2,430 | 2,441 | 2,400 | 2,434 | +6 | +0.2% | 16,300 |
| 2024/07/02 | 2,390 | 2,430 | 2,373 | 2,428 | +33 | +1.4% | 20,900 |
| 2024/07/01 | 2,479 | 2,555 | 2,384 | 2,395 | -81 | -3.3% | 64,200 |
| 2024/06/28 | 2,563 | 2,598 | 2,450 | 2,476 | -54 | -2.1% | 77,000 |
| 2024/06/27 | 2,524 | 2,575 | 2,499 | 2,530 | +6 | +0.2% | 13,400 |
| 2024/06/26 | 2,564 | 2,584 | 2,515 | 2,524 | -25 | -1% | 27,500 |
| 2024/06/25 | 2,500 | 2,549 | 2,478 | 2,549 | +83 | +3.4% | 23,800 |
| 2024/06/24 | 2,457 | 2,499 | 2,446 | 2,466 | +15 | +0.6% | 15,600 |
| 2024/06/21 | 2,536 | 2,563 | 2,442 | 2,451 | -49 | -2% | 27,400 |
| 2024/06/20 | 2,534 | 2,616 | 2,453 | 2,500 | +6 | +0.2% | 60,100 |
| 2024/06/19 | 2,421 | 2,511 | 2,381 | 2,494 | +86 | +3.6% | 25,100 |
| 2024/06/18 | 2,333 | 2,414 | 2,333 | 2,408 | +76 | +3.3% | 23,300 |
| 2024/06/17 | 2,400 | 2,400 | 2,331 | 2,332 | -32 | -1.4% | 19,500 |
| 2024/06/14 | 2,321 | 2,381 | 2,321 | 2,364 | +11 | +0.5% | 9,500 |
| 2024/06/13 | 2,363 | 2,394 | 2,350 | 2,353 | -7 | -0.3% | 9,700 |
| 2024/06/12 | 2,371 | 2,371 | 2,340 | 2,360 | -9 | -0.4% | 12,700 |
| 2024/06/11 | 2,353 | 2,422 | 2,336 | 2,369 | +24 | +1% | 21,700 |
| 2024/06/10 | 2,404 | 2,423 | 2,306 | 2,345 | -81 | -3.3% | 68,500 |
| 2024/06/07 | 2,374 | 2,426 | 2,367 | 2,426 | +36 | +1.5% | 10,800 |
| 2024/06/06 | 2,430 | 2,430 | 2,365 | 2,390 | -20 | -0.8% | 11,700 |
201～
250
件表示中 / 858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 | 212,000円 | +20.8% | +31.7% | 0.00% | 15.07倍 | 4.78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 |
| カウリス | 207,500円 | +11.8% | -35.1% | 0.00% | 82.37倍 | 10.08倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ビート | 726円 | - | - | - | - | - |
|
- |
| Ｋｕｄａｎ | 115,500円 | +35.4% | - | 0.00% | - | 4.17倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ヘッドウォータ | 339,500円 | +37.9% | -8.3% | 0.00% | 54.42倍 | 10.18倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
