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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,431 | 1,431 | 1,340 | 1,415 | -20 | -1.4% | 7,500 |
| 2024/07/04 | 1,437 | 1,458 | 1,412 | 1,435 | +14 | +1% | 4,000 |
| 2024/07/03 | 1,465 | 1,468 | 1,421 | 1,421 | -43 | -2.9% | 3,000 |
| 2024/07/02 | 1,497 | 1,497 | 1,454 | 1,464 | -28 | -1.9% | 2,200 |
| 2024/07/01 | 1,414 | 1,498 | 1,414 | 1,492 | +108 | +7.8% | 13,200 |
| 2024/06/28 | 1,398 | 1,407 | 1,349 | 1,384 | -14 | -1% | 8,500 |
| 2024/06/27 | 1,280 | 1,420 | 1,275 | 1,398 | +121 | +9.5% | 12,400 |
| 2024/06/26 | 1,265 | 1,277 | 1,233 | 1,277 | +19 | +1.5% | 4,100 |
| 2024/06/25 | 1,245 | 1,258 | 1,240 | 1,258 | +13 | +1% | 5,500 |
| 2024/06/24 | 1,197 | 1,245 | 1,197 | 1,245 | +50 | +4.2% | 6,300 |
| 2024/06/21 | 1,145 | 1,195 | 1,145 | 1,195 | +48 | +4.2% | 800 |
| 2024/06/20 | 1,185 | 1,189 | 1,142 | 1,147 | -36 | -3% | 14,700 |
| 2024/06/19 | 1,189 | 1,219 | 1,177 | 1,183 | -36 | -3% | 6,500 |
| 2024/06/18 | 1,225 | 1,235 | 1,194 | 1,219 | -7 | -0.6% | 4,400 |
| 2024/06/17 | 1,196 | 1,227 | 1,196 | 1,226 | +60 | +5.1% | 5,300 |
| 2024/06/14 | 1,170 | 1,185 | 1,131 | 1,166 | +26 | +2.3% | 3,500 |
| 2024/06/13 | 1,161 | 1,163 | 1,140 | 1,140 | -38 | -3.2% | 4,400 |
| 2024/06/12 | 1,168 | 1,178 | 1,166 | 1,178 | +5 | +0.4% | 500 |
| 2024/06/11 | 1,181 | 1,187 | 1,160 | 1,173 | -8 | -0.7% | 4,000 |
| 2024/06/10 | 1,151 | 1,248 | 1,151 | 1,181 | +31 | +2.7% | 18,100 |
| 2024/06/07 | 1,150 | 1,163 | 1,114 | 1,150 | +1 | +0.1% | 2,900 |
| 2024/06/06 | 1,083 | 1,149 | 1,083 | 1,149 | +66 | +6.1% | 7,300 |
| 2024/06/05 | 1,051 | 1,083 | 1,051 | 1,083 | +5 | +0.5% | 3,700 |
| 2024/06/04 | 1,032 | 1,084 | 1,032 | 1,078 | +46 | +4.5% | 7,200 |
| 2024/06/03 | 1,006 | 1,032 | 1,006 | 1,032 | +28 | +2.8% | 900 |
| 2024/05/31 | 1,003 | 1,027 | 1,003 | 1,004 | -22 | -2.1% | 1,900 |
| 2024/05/30 | 1,001 | 1,026 | 1,001 | 1,026 | +13 | +1.3% | 2,100 |
| 2024/05/29 | 1,013 | 1,045 | 999 | 1,013 | -2 | -0.2% | 13,500 |
| 2024/05/28 | 1,000 | 1,015 | 992 | 1,015 | -3 | -0.3% | 1,900 |
| 2024/05/27 | 1,042 | 1,054 | 997 | 1,018 | +21 | +2.1% | 11,600 |
| 2024/05/24 | 1,020 | 1,020 | 997 | 997 | -12 | -1.2% | 10,400 |
| 2024/05/23 | 1,026 | 1,026 | 983 | 1,009 | +1 | +0.1% | 14,000 |
| 2024/05/22 | 1,059 | 1,059 | 1,008 | 1,008 | -54 | -5.1% | 21,000 |
| 2024/05/21 | 1,061 | 1,068 | 1,025 | 1,062 | +1 | +0.1% | 9,400 |
| 2024/05/20 | 1,072 | 1,097 | 1,049 | 1,061 | +19 | +1.8% | 15,200 |
| 2024/05/17 | 1,084 | 1,125 | 1,010 | 1,042 | -85 | -7.5% | 37,100 |
| 2024/05/16 | 1,117 | 1,285 | 1,056 | 1,127 | +10 | +0.9% | 154,800 |
| 2024/05/15 | 1,117 | 1,117 | 1,016 | 1,117 | +150 | +15.5% | 133,500 |
| 2024/05/14 | 937 | 967 | 935 | 967 | +45 | +4.9% | 4,400 |
| 2024/05/13 | 933 | 935 | 920 | 922 | +3 | +0.3% | 2,100 |
| 2024/05/10 | 929 | 929 | 919 | 919 | +1 | +0.1% | 400 |
| 2024/05/09 | 920 | 920 | 905 | 918 | -17 | -1.8% | 3,500 |
| 2024/05/08 | 929 | 935 | 919 | 935 | ±0 | ±0% | 800 |
| 2024/05/07 | 929 | 943 | 925 | 935 | +6 | +0.6% | 1,800 |
| 2024/05/02 | 928 | 930 | 928 | 929 | -3 | -0.3% | 3,300 |
| 2024/05/01 | 927 | 939 | 912 | 932 | -10 | -1.1% | 2,500 |
| 2024/04/30 | 918 | 942 | 918 | 942 | +9 | +1% | 3,500 |
| 2024/04/26 | 915 | 934 | 915 | 933 | +18 | +2% | 2,300 |
| 2024/04/25 | 898 | 915 | 892 | 915 | +19 | +2.1% | 2,600 |
| 2024/04/24 | 881 | 917 | 881 | 896 | +6 | +0.7% | 4,900 |
201～
250
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
