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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 816 | 816 | 770 | 795 | -6 | -0.7% | 10,100 |
| 2025/02/17 | 780 | 820 | 780 | 801 | -129 | -13.9% | 81,900 |
| 2025/02/14 | 906 | 932 | 905 | 930 | +17 | +1.9% | 1,600 |
| 2025/02/13 | 919 | 919 | 897 | 913 | -6 | -0.7% | 3,100 |
| 2025/02/12 | 919 | 919 | 910 | 919 | ±0 | ±0% | 2,100 |
| 2025/02/10 | 915 | 921 | 876 | 919 | +6 | +0.7% | 3,700 |
| 2025/02/07 | 923 | 925 | 910 | 913 | -12 | -1.3% | 3,900 |
| 2025/02/06 | 930 | 935 | 925 | 925 | +5 | +0.5% | 1,800 |
| 2025/02/05 | 915 | 920 | 915 | 920 | +5 | +0.5% | 300 |
| 2025/02/04 | 944 | 950 | 915 | 915 | +1 | +0.1% | 4,200 |
| 2025/02/03 | 934 | 935 | 914 | 914 | -20 | -2.1% | 2,700 |
| 2025/01/31 | 913 | 934 | 913 | 934 | +18 | +2% | 1,800 |
| 2025/01/30 | 915 | 916 | 914 | 916 | +1 | +0.1% | 2,000 |
| 2025/01/29 | 926 | 929 | 915 | 915 | -11 | -1.2% | 2,000 |
| 2025/01/28 | 946 | 949 | 912 | 926 | -18 | -1.9% | 7,600 |
| 2025/01/27 | 958 | 958 | 944 | 944 | ±0 | ±0% | 1,800 |
| 2025/01/24 | 960 | 960 | 944 | 944 | -15 | -1.6% | 7,100 |
| 2025/01/23 | 950 | 959 | 945 | 959 | +14 | +1.5% | 1,300 |
| 2025/01/22 | 943 | 945 | 937 | 945 | +3 | +0.3% | 1,200 |
| 2025/01/21 | 941 | 942 | 941 | 942 | +1 | +0.1% | 300 |
| 2025/01/20 | 955 | 955 | 941 | 941 | -9 | -0.9% | 900 |
| 2025/01/17 | 990 | 990 | 950 | 950 | -40 | -4% | 4,300 |
| 2025/01/16 | 1,005 | 1,005 | 988 | 990 | ±0 | ±0% | 1,400 |
| 2025/01/15 | 991 | 1,000 | 990 | 990 | -1 | -0.1% | 2,600 |
| 2025/01/14 | 1,001 | 1,018 | 990 | 991 | -25 | -2.5% | 3,000 |
| 2025/01/10 | 1,025 | 1,044 | 1,014 | 1,016 | -24 | -2.3% | 1,500 |
| 2025/01/09 | 1,055 | 1,062 | 1,035 | 1,040 | -15 | -1.4% | 2,400 |
| 2025/01/08 | 1,069 | 1,072 | 1,055 | 1,055 | -15 | -1.4% | 3,400 |
| 2025/01/07 | 1,075 | 1,082 | 1,070 | 1,070 | -1 | -0.1% | 1,900 |
| 2025/01/06 | 1,079 | 1,090 | 1,071 | 1,071 | -8 | -0.7% | 4,500 |
| 2024/12/30 | 1,074 | 1,079 | 1,070 | 1,079 | -2 | -0.2% | 600 |
| 2024/12/27 | 1,050 | 1,118 | 1,028 | 1,081 | +26 | +2.5% | 3,200 |
| 2024/12/26 | 1,103 | 1,103 | 1,050 | 1,055 | +37 | +3.6% | 6,100 |
| 2024/12/25 | 992 | 1,019 | 983 | 1,018 | +29 | +2.9% | 4,400 |
| 2024/12/24 | 976 | 989 | 953 | 989 | +14 | +1.4% | 6,200 |
| 2024/12/23 | 977 | 977 | 965 | 975 | -7 | -0.7% | 13,300 |
| 2024/12/20 | 966 | 982 | 960 | 982 | +16 | +1.7% | 1,800 |
| 2024/12/19 | 953 | 988 | 940 | 966 | -2 | -0.2% | 2,600 |
| 2024/12/18 | 957 | 969 | 930 | 968 | +2 | +0.2% | 54,900 |
| 2024/12/17 | 1,047 | 1,047 | 966 | 966 | -93 | -8.8% | 21,300 |
| 2024/12/16 | 1,100 | 1,110 | 1,049 | 1,059 | -83 | -7.3% | 29,400 |
| 2024/12/13 | 1,148 | 1,170 | 1,136 | 1,142 | +18 | +1.6% | 4,200 |
| 2024/12/12 | 1,149 | 1,150 | 1,124 | 1,124 | -28 | -2.4% | 4,500 |
| 2024/12/11 | 1,165 | 1,179 | 1,151 | 1,152 | -42 | -3.5% | 7,200 |
| 2024/12/10 | 1,214 | 1,214 | 1,185 | 1,194 | -22 | -1.8% | 1,300 |
| 2024/12/09 | 1,245 | 1,245 | 1,185 | 1,216 | -33 | -2.6% | 3,300 |
| 2024/12/06 | 1,273 | 1,273 | 1,249 | 1,249 | -35 | -2.7% | 1,000 |
| 2024/12/05 | 1,339 | 1,339 | 1,284 | 1,284 | -25 | -1.9% | 1,000 |
| 2024/12/04 | 1,376 | 1,376 | 1,308 | 1,309 | -37 | -2.7% | 3,000 |
| 2024/12/03 | 1,390 | 1,390 | 1,345 | 1,346 | -44 | -3.2% | 1,600 |
51～
100
件表示中 / 1488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 | 69,900円 | +34.2% | - | 0.00% | - | 1.01倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
| キャスター | 87,000円 | +13.5% | - | 0.00% | - | 2.07倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| アスア | 63,200円 | +5.0% | +12.6% | 0.90% | 12.47倍 | 1.77倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| ジオコード | 60,000円 | +17.5% | +114.8% | 4.17% | 46.37倍 | 1.43倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| ＪＳＳ | 41,100円 | +2.9% | +1.0% | 4.26% | 10.03倍 | 0.58倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
市場注目の銘柄
チャート関連のコラム
