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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,549 | 1,549 | 1,512 | 1,512 | -18 | -1.2% | 200 |
| 2024/09/17 | 1,550 | 1,550 | 1,530 | 1,530 | -16 | -1% | 1,200 |
| 2024/09/13 | 1,526 | 1,546 | 1,522 | 1,546 | -9 | -0.6% | 2,800 |
| 2024/09/12 | 1,558 | 1,594 | 1,543 | 1,555 | -3 | -0.2% | 6,400 |
| 2024/09/11 | 1,567 | 1,567 | 1,547 | 1,558 | -9 | -0.6% | 2,600 |
| 2024/09/10 | 1,567 | 1,567 | 1,567 | 1,567 | +32 | +2.1% | 100 |
| 2024/09/09 | 1,501 | 1,535 | 1,470 | 1,535 | +11 | +0.7% | 2,600 |
| 2024/09/06 | 1,569 | 1,569 | 1,522 | 1,524 | -22 | -1.4% | 2,800 |
| 2024/09/05 | 1,520 | 1,549 | 1,515 | 1,546 | -9 | -0.6% | 4,700 |
| 2024/09/04 | 1,597 | 1,597 | 1,555 | 1,555 | -47 | -2.9% | 22,400 |
| 2024/09/03 | 1,762 | 1,762 | 1,555 | 1,602 | -240 | -13% | 71,000 |
| 2024/09/02 | 1,828 | 1,868 | 1,800 | 1,842 | -66 | -3.5% | 5,100 |
| 2024/08/30 | 1,699 | 1,980 | 1,699 | 1,908 | +225 | +13.4% | 18,600 |
| 2024/08/29 | 1,626 | 1,685 | 1,626 | 1,683 | +57 | +3.5% | 1,400 |
| 2024/08/28 | 1,601 | 1,626 | 1,601 | 1,626 | +1 | +0.1% | 300 |
| 2024/08/27 | 1,658 | 1,658 | 1,625 | 1,625 | +7 | +0.4% | 900 |
| 2024/08/26 | 1,649 | 1,668 | 1,618 | 1,618 | +9 | +0.6% | 4,000 |
| 2024/08/23 | 1,667 | 1,692 | 1,575 | 1,609 | -18 | -1.1% | 4,700 |
| 2024/08/22 | 1,569 | 1,627 | 1,569 | 1,627 | +82 | +5.3% | 3,900 |
| 2024/08/21 | 1,569 | 1,569 | 1,511 | 1,545 | -33 | -2.1% | 1,200 |
| 2024/08/20 | 1,580 | 1,599 | 1,540 | 1,578 | +13 | +0.8% | 700 |
| 2024/08/19 | 1,510 | 1,588 | 1,503 | 1,565 | +63 | +4.2% | 7,200 |
| 2024/08/16 | 1,504 | 1,513 | 1,450 | 1,502 | +80 | +5.6% | 5,500 |
| 2024/08/15 | 1,379 | 1,455 | 1,379 | 1,422 | -17 | -1.2% | 6,900 |
| 2024/08/14 | 1,439 | 1,439 | 1,401 | 1,439 | +9 | +0.6% | 8,600 |
| 2024/08/13 | 1,394 | 1,430 | 1,342 | 1,430 | +10 | +0.7% | 6,500 |
| 2024/08/09 | 1,425 | 1,425 | 1,402 | 1,420 | -20 | -1.4% | 900 |
| 2024/08/08 | 1,407 | 1,449 | 1,318 | 1,440 | +15 | +1.1% | 5,900 |
| 2024/08/07 | 1,350 | 1,440 | 1,350 | 1,425 | +84 | +6.3% | 4,400 |
| 2024/08/06 | 1,245 | 1,341 | 1,245 | 1,341 | +160 | +13.5% | 11,800 |
| 2024/08/05 | 1,360 | 1,360 | 1,180 | 1,181 | -239 | -16.8% | 24,300 |
| 2024/08/02 | 1,499 | 1,499 | 1,330 | 1,420 | -116 | -7.6% | 17,100 |
| 2024/08/01 | 1,630 | 1,632 | 1,518 | 1,536 | -96 | -5.9% | 7,500 |
| 2024/07/31 | 1,700 | 1,700 | 1,616 | 1,632 | -68 | -4% | 2,200 |
| 2024/07/30 | 1,751 | 1,751 | 1,700 | 1,700 | -51 | -2.9% | 1,800 |
| 2024/07/29 | 1,795 | 1,796 | 1,742 | 1,751 | -4 | -0.2% | 2,700 |
| 2024/07/26 | 1,793 | 1,801 | 1,743 | 1,755 | +42 | +2.5% | 6,500 |
| 2024/07/25 | 1,668 | 1,728 | 1,660 | 1,713 | +5 | +0.3% | 6,900 |
| 2024/07/24 | 1,707 | 1,747 | 1,650 | 1,708 | +1 | +0.1% | 7,500 |
| 2024/07/23 | 1,709 | 1,803 | 1,683 | 1,707 | -42 | -2.4% | 11,800 |
| 2024/07/22 | 1,660 | 1,749 | 1,546 | 1,749 | +89 | +5.4% | 9,500 |
| 2024/07/19 | 1,499 | 1,759 | 1,490 | 1,660 | +168 | +11.3% | 16,500 |
| 2024/07/18 | 1,483 | 1,496 | 1,465 | 1,492 | +2 | +0.1% | 4,100 |
| 2024/07/17 | 1,489 | 1,495 | 1,451 | 1,490 | +45 | +3.1% | 3,800 |
| 2024/07/16 | 1,442 | 1,480 | 1,442 | 1,445 | -4 | -0.3% | 3,800 |
| 2024/07/12 | 1,405 | 1,449 | 1,405 | 1,449 | +44 | +3.1% | 2,600 |
| 2024/07/11 | 1,449 | 1,449 | 1,387 | 1,405 | -44 | -3% | 3,000 |
| 2024/07/10 | 1,405 | 1,449 | 1,383 | 1,449 | +66 | +4.8% | 3,000 |
| 2024/07/09 | 1,360 | 1,403 | 1,360 | 1,383 | +25 | +1.8% | 1,400 |
| 2024/07/08 | 1,415 | 1,415 | 1,352 | 1,358 | -57 | -4% | 5,600 |
151～
200
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
