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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 7,210 | 7,540 | 7,110 | 7,490 | +340 | +4.8% | 40,400 |
| 2024/03/21 | 7,370 | 7,450 | 7,110 | 7,150 | ±0 | ±0% | 31,300 |
| 2024/03/19 | 7,050 | 7,300 | 6,870 | 7,150 | +110 | +1.6% | 43,500 |
| 2024/03/18 | 6,440 | 7,230 | 6,440 | 7,040 | +800 | +12.8% | 114,200 |
| 2024/03/15 | 6,570 | 6,570 | 6,190 | 6,240 | -370 | -5.6% | 54,900 |
| 2024/03/14 | 6,410 | 6,660 | 6,250 | 6,610 | +140 | +2.2% | 57,200 |
| 2024/03/13 | 6,840 | 6,850 | 6,370 | 6,470 | -70 | -1.1% | 39,600 |
| 2024/03/12 | 6,260 | 6,750 | 6,240 | 6,540 | +220 | +3.5% | 72,900 |
| 2024/03/11 | 6,270 | 6,480 | 6,270 | 6,320 | -230 | -3.5% | 39,100 |
| 2024/03/08 | 6,680 | 6,840 | 6,520 | 6,550 | -130 | -1.9% | 40,000 |
| 2024/03/07 | 7,020 | 7,040 | 6,640 | 6,680 | -250 | -3.6% | 61,500 |
| 2024/03/06 | 6,800 | 6,990 | 6,650 | 6,930 | -30 | -0.4% | 26,000 |
| 2024/03/05 | 6,370 | 7,000 | 6,260 | 6,960 | +390 | +5.9% | 65,100 |
| 2024/03/04 | 5,980 | 6,800 | 5,940 | 6,570 | +660 | +11.2% | 93,200 |
| 2024/03/01 | 6,000 | 6,090 | 5,900 | 5,910 | -110 | -1.8% | 25,800 |
| 2024/02/29 | 6,160 | 6,250 | 6,020 | 6,020 | -260 | -4.1% | 29,300 |
| 2024/02/28 | 6,470 | 6,490 | 6,180 | 6,280 | -90 | -1.4% | 27,900 |
| 2024/02/27 | 6,470 | 6,540 | 6,210 | 6,370 | -130 | -2% | 49,200 |
| 2024/02/26 | 6,180 | 6,650 | 5,990 | 6,500 | +420 | +6.9% | 81,100 |
| 2024/02/22 | 6,060 | 6,120 | 5,900 | 6,080 | +120 | +2% | 27,500 |
| 2024/02/21 | 6,060 | 6,080 | 5,900 | 5,960 | -200 | -3.2% | 20,200 |
| 2024/02/20 | 5,760 | 6,380 | 5,750 | 6,160 | +400 | +6.9% | 89,900 |
| 2024/02/19 | 5,880 | 6,020 | 5,720 | 5,760 | -190 | -3.2% | 41,800 |
| 2024/02/16 | 5,970 | 6,100 | 5,720 | 5,950 | -10 | -0.2% | 46,800 |
| 2024/02/15 | 6,200 | 6,200 | 5,950 | 5,960 | -240 | -3.9% | 41,000 |
| 2024/02/14 | 5,890 | 6,260 | 5,880 | 6,200 | +260 | +4.4% | 72,700 |
| 2024/02/13 | 5,900 | 6,000 | 5,620 | 5,940 | +40 | +0.7% | 98,900 |
| 2024/02/09 | 5,940 | 6,000 | 5,700 | 5,900 | -100 | -1.7% | 158,000 |
| 2024/02/08 | 5,350 | 6,200 | 5,350 | 6,000 | +800 | +15.4% | 495,400 |
| 2024/02/07 | 4,920 | 5,200 | 4,770 | 5,200 | +700 | +15.6% | 203,300 |
| 2024/02/06 | 4,455 | 4,595 | 4,285 | 4,500 | +115 | +2.6% | 123,000 |
| 2024/02/05 | 4,300 | 4,445 | 4,240 | 4,385 | +155 | +3.7% | 53,100 |
| 2024/02/02 | 4,250 | 4,315 | 4,180 | 4,230 | -15 | -0.4% | 56,000 |
| 2024/02/01 | 4,350 | 4,435 | 4,165 | 4,245 | -160 | -3.6% | 46,300 |
| 2024/01/31 | 4,525 | 4,525 | 4,340 | 4,405 | -80 | -1.8% | 27,700 |
| 2024/01/30 | 4,500 | 4,565 | 4,435 | 4,485 | +45 | +1% | 18,300 |
| 2024/01/29 | 4,575 | 4,575 | 4,390 | 4,440 | -110 | -2.4% | 34,000 |
| 2024/01/26 | 4,420 | 4,620 | 4,385 | 4,550 | +125 | +2.8% | 32,500 |
| 2024/01/25 | 4,330 | 4,435 | 4,285 | 4,425 | +105 | +2.4% | 14,700 |
| 2024/01/24 | 4,295 | 4,330 | 4,235 | 4,320 | +30 | +0.7% | 16,600 |
| 2024/01/23 | 4,440 | 4,460 | 4,290 | 4,290 | -125 | -2.8% | 34,200 |
| 2024/01/22 | 4,285 | 4,415 | 4,235 | 4,415 | +200 | +4.7% | 28,800 |
| 2024/01/19 | 4,215 | 4,345 | 4,175 | 4,215 | +15 | +0.4% | 33,500 |
| 2024/01/18 | 4,150 | 4,240 | 4,130 | 4,200 | ±0 | ±0% | 15,000 |
| 2024/01/17 | 4,400 | 4,400 | 4,095 | 4,200 | -65 | -1.5% | 47,200 |
| 2024/01/16 | 4,355 | 4,435 | 4,260 | 4,265 | -105 | -2.4% | 26,900 |
| 2024/01/15 | 4,145 | 4,380 | 4,145 | 4,370 | +225 | +5.4% | 48,000 |
| 2024/01/12 | 4,390 | 4,390 | 4,065 | 4,145 | -245 | -5.6% | 80,900 |
| 2024/01/11 | 4,345 | 4,460 | 4,335 | 4,390 | +25 | +0.6% | 38,200 |
| 2024/01/10 | 4,475 | 4,475 | 4,325 | 4,365 | -40 | -0.9% | 25,600 |
301～
350
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
