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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,370 | 1,430 | 1,370 | 1,390 | +21 | +1.5% | 2,700 |
| 2024/11/29 | 1,370 | 1,370 | 1,369 | 1,369 | +15 | +1.1% | 200 |
| 2024/11/28 | 1,387 | 1,415 | 1,350 | 1,354 | -28 | -2% | 6,100 |
| 2024/11/27 | 1,380 | 1,384 | 1,380 | 1,382 | +32 | +2.4% | 300 |
| 2024/11/26 | 1,389 | 1,389 | 1,302 | 1,350 | +51 | +3.9% | 12,200 |
| 2024/11/25 | 1,301 | 1,301 | 1,269 | 1,299 | +35 | +2.8% | 800 |
| 2024/11/22 | 1,286 | 1,330 | 1,255 | 1,264 | +68 | +5.7% | 8,700 |
| 2024/11/21 | 1,201 | 1,201 | 1,196 | 1,196 | +6 | +0.5% | 900 |
| 2024/11/20 | 1,180 | 1,194 | 1,180 | 1,190 | +11 | +0.9% | 7,300 |
| 2024/11/19 | 1,183 | 1,195 | 1,179 | 1,179 | +26 | +2.3% | 4,400 |
| 2024/11/18 | 1,193 | 1,193 | 1,129 | 1,153 | -47 | -3.9% | 4,400 |
| 2024/11/15 | 1,220 | 1,220 | 1,175 | 1,200 | -20 | -1.6% | 3,200 |
| 2024/11/14 | 1,189 | 1,226 | 1,189 | 1,220 | +1 | +0.1% | 1,600 |
| 2024/11/13 | 1,227 | 1,227 | 1,197 | 1,219 | -10 | -0.8% | 800 |
| 2024/11/12 | 1,230 | 1,257 | 1,199 | 1,229 | +19 | +1.6% | 3,100 |
| 2024/11/11 | 1,195 | 1,226 | 1,156 | 1,210 | -15 | -1.2% | 4,500 |
| 2024/11/08 | 1,200 | 1,225 | 1,173 | 1,225 | -5 | -0.4% | 13,000 |
| 2024/11/07 | 1,244 | 1,244 | 1,200 | 1,230 | -14 | -1.1% | 2,800 |
| 2024/11/06 | 1,295 | 1,295 | 1,204 | 1,244 | -51 | -3.9% | 8,500 |
| 2024/11/05 | 1,283 | 1,373 | 1,283 | 1,295 | -37 | -2.8% | 3,500 |
| 2024/11/01 | 1,307 | 1,378 | 1,307 | 1,332 | +11 | +0.8% | 4,000 |
| 2024/10/31 | 1,383 | 1,383 | 1,320 | 1,321 | -59 | -4.3% | 4,300 |
| 2024/10/30 | 1,393 | 1,413 | 1,325 | 1,380 | -13 | -0.9% | 2,400 |
| 2024/10/29 | 1,318 | 1,398 | 1,318 | 1,393 | +75 | +5.7% | 3,100 |
| 2024/10/28 | 1,275 | 1,323 | 1,275 | 1,318 | +33 | +2.6% | 1,800 |
| 2024/10/25 | 1,328 | 1,328 | 1,261 | 1,285 | -3 | -0.2% | 4,900 |
| 2024/10/24 | 1,250 | 1,289 | 1,250 | 1,288 | +20 | +1.6% | 1,800 |
| 2024/10/23 | 1,310 | 1,318 | 1,258 | 1,268 | -43 | -3.3% | 3,100 |
| 2024/10/22 | 1,384 | 1,384 | 1,242 | 1,311 | -79 | -5.7% | 12,100 |
| 2024/10/21 | 1,359 | 1,390 | 1,349 | 1,390 | +32 | +2.4% | 3,200 |
| 2024/10/18 | 1,357 | 1,399 | 1,357 | 1,358 | -23 | -1.7% | 2,400 |
| 2024/10/17 | 1,416 | 1,436 | 1,356 | 1,381 | -65 | -4.5% | 6,300 |
| 2024/10/16 | 1,401 | 1,446 | 1,401 | 1,446 | -39 | -2.6% | 2,900 |
| 2024/10/15 | 1,447 | 1,485 | 1,446 | 1,485 | +38 | +2.6% | 1,000 |
| 2024/10/11 | 1,410 | 1,447 | 1,368 | 1,447 | +3 | +0.2% | 6,700 |
| 2024/10/10 | 1,465 | 1,478 | 1,444 | 1,444 | -21 | -1.4% | 1,500 |
| 2024/10/09 | 1,485 | 1,485 | 1,447 | 1,465 | -35 | -2.3% | 7,500 |
| 2024/10/08 | 1,504 | 1,510 | 1,490 | 1,500 | -6 | -0.4% | 1,800 |
| 2024/10/07 | 1,521 | 1,561 | 1,506 | 1,506 | -28 | -1.8% | 1,900 |
| 2024/10/04 | 1,555 | 1,555 | 1,534 | 1,534 | -15 | -1% | 700 |
| 2024/10/03 | 1,533 | 1,565 | 1,485 | 1,549 | +26 | +1.7% | 3,300 |
| 2024/10/02 | 1,532 | 1,532 | 1,521 | 1,523 | -44 | -2.8% | 900 |
| 2024/10/01 | 1,550 | 1,567 | 1,550 | 1,567 | +12 | +0.8% | 1,400 |
| 2024/09/30 | 1,538 | 1,555 | 1,481 | 1,555 | -21 | -1.3% | 3,700 |
| 2024/09/27 | 1,626 | 1,648 | 1,556 | 1,576 | -52 | -3.2% | 3,700 |
| 2024/09/26 | 1,660 | 1,670 | 1,608 | 1,628 | -2 | -0.1% | 13,800 |
| 2024/09/25 | 1,541 | 1,660 | 1,532 | 1,630 | +77 | +5% | 12,000 |
| 2024/09/24 | 1,553 | 1,561 | 1,523 | 1,553 | ±0 | ±0% | 2,300 |
| 2024/09/20 | 1,561 | 1,563 | 1,524 | 1,553 | +29 | +1.9% | 3,000 |
| 2024/09/19 | 1,512 | 1,540 | 1,512 | 1,524 | +12 | +0.8% | 800 |
101～
150
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
