- 株価・信用残
- 売買内訳
(株)フレクトの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,900（26/01/13）
- 年初来安値
- 950（26/03/30）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/6/15 | 1,072 | 1,083 | 1,030 | 1,032 | 20,300 | 1,032 | 7.41 | 2.49 |
| 2026/6/12 | 1,056 | 1,082 | 1,018 | 1,042 | 23,900 | 1,042 | 7.48 | 2.51 |
| 2026/6/11 | 1,041 | 1,079 | 1,026 | 1,026 | 26,300 | 1,026 | 7.37 | 2.48 |
| 2026/6/10 | 1,050 | 1,076 | 1,037 | 1,054 | 12,500 | 1,054 | 7.57 | 2.54 |
| 2026/6/9 | 1,101 | 1,101 | 1,050 | 1,053 | 30,100 | 1,053 | 7.56 | 2.54 |
| 2026/6/8 | 1,085 | 1,103 | 1,058 | 1,071 | 22,100 | 1,071 | 7.69 | 2.58 |
| 2026/6/5 | 1,090 | 1,140 | 1,090 | 1,108 | 28,300 | 1,108 | 7.96 | 2.67 |
| 2026/6/4 | 1,071 | 1,098 | 1,061 | 1,087 | 24,200 | 1,087 | 7.81 | 2.62 |
| 2026/6/3 | 1,057 | 1,101 | 1,028 | 1,041 | 30,200 | 1,041 | 7.48 | 2.51 |
| 2026/6/2 | 1,071 | 1,079 | 1,039 | 1,071 | 19,700 | 1,071 | 7.69 | 2.58 |
| 2026/6/1 | 1,100 | 1,130 | 1,065 | 1,071 | 19,800 | 1,071 | ||
| 2026/5/29 | 1,077 | 1,143 | 1,070 | 1,099 | 97,500 | 1,099 | ||
| 2026/5/28 | 1,083 | 1,101 | 1,063 | 1,067 | 16,500 | 1,067 | ||
| 2026/5/27 | 1,091 | 1,109 | 1,069 | 1,089 | 19,900 | 1,089 | ||
| 2026/5/26 | 1,051 | 1,099 | 1,051 | 1,091 | 24,700 | 1,091 | ||
| 2026/5/25 | 1,082 | 1,095 | 1,039 | 1,047 | 19,500 | 1,047 | ||
| 2026/5/22 | 1,064 | 1,073 | 1,043 | 1,052 | 16,200 | 1,052 | ||
| 2026/5/21 | 1,033 | 1,084 | 1,033 | 1,055 | 28,400 | 1,055 | ||
| 2026/5/20 | 1,040 | 1,055 | 1,009 | 1,024 | 15,900 | 1,024 | ||
| 2026/5/19 | 1,016 | 1,061 | 1,009 | 1,023 | 20,200 | 1,023 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
