フレアスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 952 | 967 | 952 | 957 | +5 | +0.5% | 800 |
| 2024/03/01 | 940 | 967 | 940 | 952 | +6 | +0.6% | 5,100 |
| 2024/02/29 | 947 | 947 | 910 | 946 | -1 | -0.1% | 2,200 |
| 2024/02/28 | 955 | 958 | 941 | 947 | -8 | -0.8% | 1,100 |
| 2024/02/27 | 942 | 957 | 942 | 955 | +9 | +1% | 1,400 |
| 2024/02/26 | 952 | 954 | 940 | 946 | ±0 | ±0% | 2,400 |
| 2024/02/22 | 950 | 950 | 946 | 946 | -4 | -0.4% | 1,400 |
| 2024/02/21 | 935 | 950 | 923 | 950 | +8 | +0.8% | 4,700 |
| 2024/02/20 | 945 | 945 | 942 | 942 | +2 | +0.2% | 600 |
| 2024/02/19 | 913 | 944 | 901 | 940 | ±0 | ±0% | 5,900 |
| 2024/02/16 | 910 | 945 | 910 | 940 | +24 | +2.6% | 14,400 |
| 2024/02/15 | 970 | 980 | 916 | 916 | -84 | -8.4% | 17,100 |
| 2024/02/14 | 970 | 1,005 | 970 | 1,000 | +33 | +3.4% | 14,200 |
| 2024/02/13 | 984 | 989 | 960 | 967 | -32 | -3.2% | 5,800 |
| 2024/02/09 | 997 | 1,000 | 989 | 999 | -1 | -0.1% | 2,300 |
| 2024/02/08 | 1,003 | 1,020 | 998 | 1,000 | -10 | -1% | 4,600 |
| 2024/02/07 | 975 | 1,018 | 975 | 1,010 | +5 | +0.5% | 5,500 |
| 2024/02/06 | 994 | 1,008 | 985 | 1,005 | +24 | +2.4% | 4,400 |
| 2024/02/05 | 963 | 993 | 963 | 981 | +10 | +1% | 3,700 |
| 2024/02/02 | 960 | 972 | 957 | 971 | - | - | 2,500 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 962 | 977 | 962 | 977 | +15 | +1.6% | 3,400 |
| 2024/01/30 | 961 | 972 | 961 | 962 | -10 | -1% | 600 |
| 2024/01/29 | 996 | 998 | 964 | 972 | -24 | -2.4% | 8,200 |
| 2024/01/26 | 1,000 | 1,000 | 979 | 996 | +26 | +2.7% | 7,100 |
| 2024/01/25 | 940 | 978 | 939 | 970 | +35 | +3.7% | 17,400 |
| 2024/01/24 | 918 | 935 | 918 | 935 | +21 | +2.3% | 5,000 |
| 2024/01/23 | 915 | 915 | 911 | 914 | -1 | -0.1% | 1,300 |
| 2024/01/22 | 922 | 922 | 915 | 915 | -5 | -0.5% | 1,700 |
| 2024/01/19 | 915 | 920 | 912 | 920 | +5 | +0.5% | 400 |
| 2024/01/18 | 926 | 926 | 915 | 915 | -11 | -1.2% | 1,800 |
| 2024/01/17 | 946 | 946 | 925 | 926 | -6 | -0.6% | 1,200 |
| 2024/01/16 | 918 | 961 | 918 | 932 | +32 | +3.6% | 7,300 |
| 2024/01/15 | 899 | 908 | 899 | 900 | +9 | +1% | 2,000 |
| 2024/01/12 | 897 | 900 | 888 | 891 | +1 | +0.1% | 1,800 |
| 2024/01/11 | 894 | 894 | 890 | 890 | ±0 | ±0% | 300 |
| 2024/01/10 | 896 | 896 | 877 | 890 | +2 | +0.2% | 1,800 |
| 2024/01/09 | 895 | 895 | 888 | 888 | +5 | +0.6% | 3,600 |
| 2024/01/05 | 900 | 900 | 859 | 883 | -17 | -1.9% | 4,700 |
| 2024/01/04 | 918 | 918 | 900 | 900 | -7 | -0.8% | 2,900 |
| 2023/12/29 | 908 | 908 | 907 | 907 | -3 | -0.3% | 1,000 |
| 2023/12/28 | 908 | 915 | 908 | 910 | +2 | +0.2% | 2,100 |
| 2023/12/27 | 912 | 914 | 907 | 908 | -4 | -0.4% | 2,800 |
| 2023/12/26 | 918 | 918 | 912 | 912 | -6 | -0.7% | 3,400 |
| 2023/12/25 | 914 | 918 | 914 | 918 | +4 | +0.4% | 1,400 |
| 2023/12/22 | 915 | 916 | 912 | 914 | ±0 | ±0% | 1,300 |
| 2023/12/21 | 915 | 915 | 912 | 914 | ±0 | ±0% | 1,300 |
| 2023/12/20 | 912 | 923 | 911 | 914 | +4 | +0.4% | 8,200 |
| 2023/12/19 | 910 | 910 | 910 | 910 | +1 | +0.1% | 400 |
| 2023/12/18 | 913 | 913 | 908 | 909 | -6 | -0.7% | 3,600 |
51～
100
件表示中 / 1253件
類似銘柄と比較する
現在ご覧いただいている「フレアス」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 |
|---|---|---|---|---|---|---|---|---|
| フレアス | 104,200円 | +41.2% | -37.3% | 1.01% | 70.03倍 | 1.40倍 |
|
あん摩マッサージ指圧師のマッサージ（保険適用）が柱、高単価の施術に強み。施設系介護に注力 |
| ＣＳ－Ｃ | 37,600円 | +24.3% | -93.8% | 0.00% | 354.72倍 | 1.05倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| アジャイル | 11,000円 | +37.7% | - | 0.00% | - | 22.82倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ＭＨグループ | 21,200円 | +5.2% | +16.1% | 0.47% | 60.92倍 | 4.57倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| Ｒｅｔｔｙ | 16,300円 | +2.8% | - | 0.00% | 2328.57倍 | 7.12倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
市場注目の銘柄
チャート関連のコラム
