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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,775 | 3,805 | 3,530 | 3,610 | -95 | -2.6% | 40,600 |
| 2023/09/08 | 3,710 | 3,740 | 3,700 | 3,705 | -75 | -2% | 10,100 |
| 2023/09/07 | 3,800 | 3,805 | 3,675 | 3,780 | -55 | -1.4% | 15,200 |
| 2023/09/06 | 3,860 | 3,870 | 3,800 | 3,835 | -25 | -0.6% | 7,600 |
| 2023/09/05 | 3,810 | 3,905 | 3,800 | 3,860 | +15 | +0.4% | 8,900 |
| 2023/09/04 | 3,810 | 3,890 | 3,750 | 3,845 | +55 | +1.5% | 12,700 |
| 2023/09/01 | 3,815 | 3,815 | 3,665 | 3,790 | +5 | +0.1% | 19,100 |
| 2023/08/31 | 3,835 | 3,915 | 3,770 | 3,785 | -50 | -1.3% | 18,100 |
| 2023/08/30 | 3,950 | 3,960 | 3,820 | 3,835 | -95 | -2.4% | 15,800 |
| 2023/08/29 | 3,935 | 3,945 | 3,865 | 3,930 | -5 | -0.1% | 8,600 |
| 2023/08/28 | 3,960 | 4,040 | 3,855 | 3,935 | -5 | -0.1% | 20,800 |
| 2023/08/25 | 3,815 | 3,945 | 3,765 | 3,940 | +95 | +2.5% | 16,600 |
| 2023/08/24 | 3,840 | 4,005 | 3,805 | 3,845 | +40 | +1.1% | 40,300 |
| 2023/08/23 | 3,625 | 3,825 | 3,625 | 3,805 | +125 | +3.4% | 19,300 |
| 2023/08/22 | 3,780 | 3,845 | 3,645 | 3,680 | -30 | -0.8% | 26,300 |
| 2023/08/21 | 3,480 | 3,790 | 3,460 | 3,710 | +235 | +6.8% | 47,300 |
| 2023/08/18 | 3,320 | 3,490 | 3,320 | 3,475 | +100 | +3% | 20,200 |
| 2023/08/17 | 3,205 | 3,410 | 3,185 | 3,375 | +165 | +5.1% | 23,700 |
| 2023/08/16 | 3,180 | 3,335 | 3,155 | 3,210 | -10 | -0.3% | 27,000 |
| 2023/08/15 | 3,085 | 3,395 | 3,030 | 3,220 | -285 | -8.1% | 92,400 |
| 2023/08/14 | 3,505 | 3,605 | 3,460 | 3,505 | -35 | -1% | 30,400 |
| 2023/08/10 | 3,715 | 3,720 | 3,480 | 3,540 | -175 | -4.7% | 36,300 |
| 2023/08/09 | 3,795 | 3,820 | 3,715 | 3,715 | -60 | -1.6% | 11,200 |
| 2023/08/08 | 3,905 | 3,915 | 3,760 | 3,775 | -165 | -4.2% | 16,400 |
| 2023/08/07 | 3,950 | 3,970 | 3,840 | 3,940 | -20 | -0.5% | 6,100 |
| 2023/08/04 | 4,035 | 4,105 | 3,960 | 3,960 | -145 | -3.5% | 19,100 |
| 2023/08/03 | 4,085 | 4,150 | 4,000 | 4,105 | +5 | +0.1% | 14,000 |
| 2023/08/02 | 3,975 | 4,100 | 3,975 | 4,100 | +55 | +1.4% | 14,200 |
| 2023/08/01 | 4,050 | 4,200 | 3,970 | 4,045 | -5 | -0.1% | 18,800 |
| 2023/07/31 | 3,875 | 4,060 | 3,875 | 4,050 | +190 | +4.9% | 24,900 |
| 2023/07/28 | 3,770 | 3,915 | 3,750 | 3,860 | +20 | +0.5% | 26,600 |
| 2023/07/27 | 3,750 | 3,845 | 3,750 | 3,840 | +35 | +0.9% | 11,400 |
| 2023/07/26 | 3,730 | 3,870 | 3,730 | 3,805 | +30 | +0.8% | 13,300 |
| 2023/07/25 | 3,785 | 3,830 | 3,665 | 3,775 | -5 | -0.1% | 33,900 |
| 2023/07/24 | 3,785 | 3,870 | 3,725 | 3,780 | +100 | +2.7% | 29,800 |
| 2023/07/21 | 4,155 | 4,155 | 3,660 | 3,680 | -500 | -12% | 109,400 |
| 2023/07/20 | 4,225 | 4,360 | 4,100 | 4,180 | ±0 | ±0% | 36,300 |
| 2023/07/19 | 4,100 | 4,250 | 4,030 | 4,180 | +130 | +3.2% | 29,900 |
| 2023/07/18 | 4,005 | 4,140 | 4,005 | 4,050 | +50 | +1.3% | 29,400 |
| 2023/07/14 | 4,095 | 4,160 | 3,955 | 4,000 | -85 | -2.1% | 34,200 |
| 2023/07/13 | 4,140 | 4,255 | 3,980 | 4,085 | -15 | -0.4% | 53,500 |
| 2023/07/12 | 4,320 | 4,370 | 4,080 | 4,100 | -175 | -4.1% | 56,600 |
| 2023/07/11 | 4,120 | 4,510 | 4,110 | 4,275 | +135 | +3.3% | 114,500 |
| 2023/07/10 | 4,270 | 4,285 | 4,065 | 4,140 | -60 | -1.4% | 71,500 |
| 2023/07/07 | 3,990 | 4,350 | 3,935 | 4,200 | +155 | +3.8% | 114,000 |
| 2023/07/06 | 3,825 | 4,115 | 3,755 | 4,045 | +190 | +4.9% | 104,700 |
| 2023/07/05 | 3,935 | 3,970 | 3,770 | 3,855 | -80 | -2% | 42,500 |
| 2023/07/04 | 3,995 | 4,000 | 3,850 | 3,935 | -60 | -1.5% | 43,200 |
| 2023/07/03 | 4,030 | 4,120 | 3,850 | 3,995 | +35 | +0.9% | 56,800 |
| 2023/06/30 | 3,860 | 4,000 | 3,735 | 3,960 | +100 | +2.6% | 37,700 |
401～
450
件表示中 / 830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 | 206,700円 | +17.9% | +25.7% | 0.00% | 22.27倍 | 5.63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 |
| ＮＴＴＤＩＭ | 259,000円 | +18.8% | -0.5% | 1.35% | 45.01倍 | 2.59倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ネットスターズ | 76,800円 | +24.3% | - | 0.00% | 64.76倍 | 1.80倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| サイバリンクス | 111,800円 | +11.8% | +37.0% | 2.68% | 10.89倍 | 1.55倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ＧＭＯ－Ｒ＆ＡＩ | 285,900円 | +1.5% | +81.5% | 4.02% | 40.61倍 | 6.00倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
市場注目の銘柄
チャート関連のコラム
