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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 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 |
201～
250
件表示中 / 1564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 | 90,300円 | +1.8% | - | 0.00% | 5.94倍 | 1.54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。ホスピスは同業に事業譲渡し撤退 |
| Ａｔｌａｓ | 32,300円 | +12.2% | - | 0.00% | 76.72倍 | 1.52倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ２４７ＨＤ | 27,800円 | - | - | 0.00% | - | 14.38倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| キタック | 39,000円 | +2.6% | -29.5% | 1.79% | 7.66倍 | 0.62倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| ＪＳＨ | 41,000円 | +24.2% | - | 0.00% | - | 1.14倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
市場注目の銘柄
チャート関連のコラム
