4414 フレクト

4414
2025/05/09
時価
140億円
PER 予
16.12倍
2022年以降
11.53-93.85倍
(2022-2025年)
PBR
5.11倍
2022年以降
2.57-21.04倍
(2022-2025年)
配当 予
0%
ROE 予
31.7%
ROA 予
20.56%
資料
Link
CSV,JSON

株価チャート

株価

5/9

前日 (5/8)
2,078
始値
2,178
高値
2,281
安値
2,142
終値 +9.1%
2,267
出来高 +999.99%
450,000

乖離率

株価(5日)
移動平均値
+7.49%
2,109
株価(25日)
移動平均値
+20.33%
1,884
出来高(5日)
移動平均値
+281.23%
118,040

2024/12/06~2025/05/09

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/092,1782,2812,1422,267+9.1%450,000140億2946万+20.33%16.125.11
05/082,0752,0782,0332,078+0.14%24,300128億5982万+11.42%14.774.68
05/072,0982,1042,0622,075+0.39%36,400128億4126万+11.8%14.754.68
05/022,0402,0672,0272,067+0.34%17,900127億9175万+11.79%14.74.66
05/012,0322,1102,0082,060+2.28%61,600127億4843万+11.96%14.654.64
04/302,0322,0321,9912,014-1.18%19,300124億6375万+9.99%14.324.54
04/281,9812,0501,9812,038+1.9%20,500126億1228万+11.73%14.494.59
04/251,9422,0011,9202,000+4.6%21,500123億7712万+10.19%14.224.51
04/241,9151,9341,9031,912+0.21%9,100118億3252万+5.75%13.594.31
04/231,9451,9481,9041,908-1.24%12,100118億777万+5.65%13.574.3
04/221,9501,9601,9091,932-0.1%12,800119億5629万+7.1%13.744.35
04/211,8881,9401,8861,934+2.44%28,000119億6480万+7.5%13.754.36
04/181,8451,8941,8151,888+3.45%23,900116億8022万+5.3%13.424.26
04/171,7851,8251,7851,825+2.24%12,300112億9047万+2.01%12.984.11
04/161,8461,8501,7851,785-3.09%12,100110億4300万-0.17%12.694.02
04/151,8001,8451,7931,842+2.85%16,700113億9564万+3.08%13.14.15
04/141,8251,8481,7901,791-0.5%7,300110億8012万+0.22%12.734.04
04/111,6751,8001,6621,800+3.39%25,400111億3580万+0.67%12.84.06
04/101,7991,8031,7051,741+7.54%28,200107億7080万-2.79%12.383.92
04/091,6691,6841,5831,619-3.57%37,900100億1604万-9.91%11.513.65
04/081,5851,7101,5851,679+11.49%31,500103億8723万-7.08%11.943.78
04/071,5381,5891,4921,506-13.35%52,80093億1695万-17.07%10.713.39
04/041,7981,7981,6511,738-4.71%85,500107億5224万-5.08%12.363.92
04/031,7201,8391,6801,824+2.07%67,500112億8428万-0.87%12.974.11
04/021,7861,8131,7731,787+0.11%15,300110億5538万-3.2%12.714.03
04/011,8501,9111,7851,785-2.99%16,100110億4300万-3.83%12.694.02
03/311,8811,8811,8151,840-3.87%27,400113億8327万-1.39%15.684.15
03/281,8431,9801,8431,914+3.85%50,700118億4107万+2.08%16.34.31
03/271,8501,8781,8201,843+0.27%14,500114億183万-2.18%15.694.15
03/261,8401,8711,8381,838+0.27%25,400113億7089万-3.01%15.654.14
03/251,8441,8701,8301,833+1.5%17,800113億3996万-3.78%15.614.13
03/241,8251,8631,8061,806-0.99%17,400111億7292万-5.45%15.384.07
03/211,8891,9091,7921,824-2.67%39,500111億6025万-4.65%15.364.06
03/191,8781,9061,8631,874+0.81%18,500114億6618万-2.24%15.784.17
03/181,8331,8601,8171,859+3.22%15,400113億7440万-2.87%15.654.14
03/171,8031,8161,7471,801+0.39%34,000110億1952万-5.66%15.174.01
03/141,7671,7941,7471,794+0.39%45,000109億7669万-6.02%15.114
03/131,8261,8501,7871,787+0.06%16,200109億3386万-6.39%15.053.98
03/121,7641,8021,7641,786+0.73%14,700109億2774万-6.39%15.043.98
03/111,7911,7931,7651,773-2.96%23,700108億4820万-7.12%14.933.95
03/101,8301,8781,8221,827-0.16%21,000111億7860万-4.35%15.384.07
03/071,8551,8551,7961,830-1.93%37,400111億9696万-4.14%15.414.08
03/061,8801,9051,8661,866-1.11%8,200114億1723万-2.25%15.714.16
03/051,8541,9051,8541,887+0.43%9,700115億4572万-1%15.894.2
03/041,8731,8991,8251,879-1%40,200114億9677万-1.11%15.824.18
03/031,8971,9531,8771,898+0.74%23,200116億1302万+0.21%15.984.23
02/281,9171,9451,8841,884-3.34%50,000115億2736万-0.05%15.864.2
02/271,9911,9921,9481,949-2.35%27,800119億2507万+3.84%16.414.34
02/261,9752,0241,9311,996-1.43%40,900122億1264万+6.91%16.814.45
02/251,9972,0651,9702,025-1.07%25,900123億9008万+9.11%17.054.51
02/212,0512,0922,0172,047-0.82%28,200125億2469万+11.25%17.244.56
02/202,1782,1882,0512,064-3.28%53,100126億2870万+13.1%17.384.6
02/192,1502,1812,1222,134+1.14%38,200130億5700万+18.03%17.974.75
02/182,1062,1502,0792,110+0.67%53,200129億1016万+18.14%17.774.7
02/171,9752,1471,9652,096+6.67%133,500128億2450万+18.69%17.654.67
02/141,8871,9701,8611,965+4.52%65,100120億2297万+12.48%16.554.38
02/131,9431,9721,8761,880-1.52%54,400115億289万+8.42%15.834.19
02/121,8661,9091,8001,909+5.88%57,800116億8033万+10.6%16.074.25
02/101,7211,8221,7141,803+4.34%48,400110億3176万+5.01%15.184.02
02/071,6531,7341,6321,728-4.69%146,600105億7287万+0.7%14.553.85
02/061,8011,8181,7671,813+1.4%63,500110億9294万+5.53%15.274.04
02/051,8051,8071,7551,788+0.85%33,400109億3998万+4.32%15.063.98
02/041,7941,8101,7641,773-1.17%31,400108億4820万+3.56%14.933.95
02/031,7941,8131,7661,7940%32,500109億7669万+4.97%15.114
01/311,8271,8271,7711,794-0.83%26,300109億7669万+5.22%15.114
01/301,8451,8451,7871,809-1.47%22,100110億6847万+6.47%15.234.03
01/291,8001,8531,8001,836+2.57%40,000112億3367万+8.45%15.464.09
01/281,7311,8001,7241,790+3.77%34,400109億5222万+6.04%15.073.99
01/271,7491,7631,7251,725-0.46%27,200105億5451万+2.43%14.533.84
01/241,6971,7331,6931,733+3.59%28,200106億346万+2.97%14.593.86
01/231,6981,7141,6671,673-1.41%9,800102億3635万-0.54%14.093.73
01/221,7001,7121,6501,697+0.06%26,000103億8319万+0.71%14.293.78
01/211,7231,7431,6801,696-1.17%16,500103億7707万+0.59%14.283.78
01/201,6661,7181,6551,716+4.89%22,200104億9944万+1.6%14.453.82
01/171,6341,6431,6161,636-1.33%9,900100億996万-3.25%13.783.64
01/161,6601,6781,6301,658+1.28%15,600101億4457万-2.24%13.963.69
01/151,6031,6561,6001,637+3.41%22,400100億1608万-3.59%13.783.65
01/141,6191,6191,5461,583-2.52%56,00096億8568万-6.61%13.333.53
01/101,6131,6451,6131,624+0.25%6,80099億3654万-4.3%13.673.62
01/091,6451,7081,6151,620-1.52%29,00099億1206万-4.54%13.643.61
01/081,6511,6701,6311,645-0.96%18,500100億6503万-3.06%13.853.66
01/071,7181,7181,6571,661-2.12%24,100101億6292万-2.01%13.993.7
01/061,7791,8111,6861,697-4.29%58,600103億8319万+0.3%14.293.78
2024
12/301,7991,8551,7321,773-0.23%49,600108億4820万+5.04%14.934.37
12/271,7451,8221,7361,777+3.13%61,400108億7268万+5.59%14.964.38
12/261,7501,7561,7111,723-0.4%24,000105億4227万+2.8%14.514.24
12/251,7431,7731,7301,730+1.59%42,200105億8510万+3.41%14.574.26
12/241,7001,7181,6811,703+1.25%25,500104億1990万+2.1%14.344.2
12/231,6591,7731,6591,682+2.5%67,100102億9141万+1.02%14.164.14
12/201,6711,6841,6321,641-2.32%25,000100億4055万-1.38%13.824.04
12/191,6851,6981,6521,680-0.77%18,500102億7918万+0.84%14.154.14
12/181,6971,7221,6901,693-0.82%23,900103億5872万+1.5%14.264.17
12/171,6941,7171,6881,707+0.77%15,800104億4438万+2.22%14.374.2
12/161,7061,7131,6821,694-1.17%9,500103億6484万+0.95%14.264.17
12/131,7031,7191,6911,714-1.04%25,100104億8721万+1.54%14.434.22
12/121,7401,7651,7241,732-0.12%26,300105億9734万+2.12%14.584.27
12/111,7471,7471,7181,734-1.48%13,000106億958万+1.94%14.64.27
12/101,7881,7881,7411,760-1.12%28,000107億6866万+3.1%14.824.34
12/091,7931,8191,7541,780+1.54%51,900108億9103万+3.97%14.994.38
12/061,7381,7901,6861,753+2.57%67,300107億2583万+2.28%14.764.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2022年
3月期
4,655
9,310
12/14
918
1,835
2/24
9,512,200
4,756,100
12/14
264億5808万53億5489万+38.7%
3/24
-42.31%
1/19
2023年
3月期
1,778
3,555
4/5
815
1,630
3/20
539,400
269,700
4/5
103億7420万48億4983万+25.94%
4/19
-24.64%
5/12
2024年
3月期
3,885
7,770
3/25
847
1,693
4/6
990,800
495,400
2/8
234億8466万50億3728万+48.23%
5/15
-31.55%
10/26
2025年
3月期
3,335
4/1
1,440
8/5
168,900
5/14
201億5994万87億877万+20.79%
9/2
-34.62%
8/5
最新2,267
2025/5/9
450,000140億2946万+20.33%
1,884

年間値上がり率

2022/12/30 vs 2021/12/30
-36%(0.64倍)
2023/12/29 vs 2022/12/30
120%(2.2倍)
2024/12/30 vs 2023/12/29
-22%(0.78倍)
2025/05/09 vs 2024/12/30
28%(1.28倍)
過去安値
815円(2023/03/20)
178%(2.78倍)
2,267円(5/9)