4414 フレクト

4414
2025/04/18
時価
116億円
PER 予
20.34倍
2022年以降
11.53-93.85倍
(2022-2024年)
PBR
4.7倍
2022年以降
2.57-21.04倍
(2022-2024年)
配当 予
0%
ROE 予
23.12%
ROA 予
14.5%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
1,825
始値
1,845
高値
1,894
安値
1,815
終値 +3.45%
1,888
出来高 +94.31%
23,900

乖離率

株価(5日)
移動平均値
+3.4%
1,826
株価(25日)
移動平均値
+5.3%
1,793
出来高(5日)
移動平均値
+65.28%
14,460

2024/11/20~2025/04/18

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
04/181,8451,8941,8151,888+3.45%23,900116億8022万+5.3%20.344.7
04/171,7851,8251,7851,825+2.24%12,300112億9047万+2.01%19.664.55
04/161,8461,8501,7851,785-3.09%12,100110億4300万-0.17%19.234.45
04/151,8001,8451,7931,842+2.85%16,700113億9564万+3.08%19.854.59
04/141,8251,8481,7901,791-0.5%7,300110億8012万+0.22%19.34.46
04/111,6751,8001,6621,800+3.39%25,400111億3580万+0.67%19.394.48
04/101,7991,8031,7051,741+7.54%28,200107億7080万-2.79%18.764.34
04/091,6691,6841,5831,619-3.57%37,900100億1604万-9.91%17.444.03
04/081,5851,7101,5851,679+11.49%31,500103億8723万-7.08%18.094.18
04/071,5381,5891,4921,506-13.35%52,80093億1695万-17.07%16.233.75
04/041,7981,7981,6511,738-4.71%85,500107億5224万-5.08%18.734.33
04/031,7201,8391,6801,824+2.07%67,500112億8428万-0.87%19.654.54
04/021,7861,8131,7731,787+0.11%15,300110億5538万-3.2%19.254.45
04/011,8501,9111,7851,785-2.99%16,100110億4300万-3.83%19.234.45
03/311,8811,8811,8151,840-3.87%27,400113億8327万-1.39%19.834.58
03/281,8431,9801,8431,914+3.85%50,700118億4107万+2.08%20.624.77
03/271,8501,8781,8201,843+0.27%14,500114億183万-2.18%19.864.59
03/261,8401,8711,8381,838+0.27%25,400113億7089万-3.01%19.84.58
03/251,8441,8701,8301,833+1.5%17,800113億3996万-3.78%19.754.57
03/241,8251,8631,8061,806-0.99%17,400111億7292万-5.45%19.464.5
03/211,8891,9091,7921,824-2.67%39,500111億6025万-4.65%19.654.54
03/191,8781,9061,8631,874+0.81%18,500114億6618万-2.24%20.194.67
03/181,8331,8601,8171,859+3.22%15,400113億7440万-2.87%20.034.63
03/171,8031,8161,7471,801+0.39%34,000110億1952万-5.66%19.414.49
03/141,7671,7941,7471,794+0.39%45,000109億7669万-6.02%19.334.47
03/131,8261,8501,7871,787+0.06%16,200109億3386万-6.39%19.254.45
03/121,7641,8021,7641,786+0.73%14,700109億2774万-6.39%19.244.45
03/111,7911,7931,7651,773-2.96%23,700108億4820万-7.12%19.14.42
03/101,8301,8781,8221,827-0.16%21,000111億7860万-4.35%19.694.55
03/071,8551,8551,7961,830-1.93%37,400111億9696万-4.14%19.724.56
03/061,8801,9051,8661,866-1.11%8,200114億1723万-2.25%20.114.65
03/051,8541,9051,8541,887+0.43%9,700115億4572万-1%20.334.7
03/041,8731,8991,8251,879-1%40,200114億9677万-1.11%20.254.68
03/031,8971,9531,8771,898+0.74%23,200116億1302万+0.21%20.454.73
02/281,9171,9451,8841,884-3.34%50,000115億2736万-0.05%20.34.69
02/271,9911,9921,9481,949-2.35%27,800119億2507万+3.84%214.85
02/261,9752,0241,9311,996-1.43%40,900122億1264万+6.91%21.514.97
02/251,9972,0651,9702,025-1.07%25,900123億9008万+9.11%21.825.04
02/212,0512,0922,0172,047-0.82%28,200125億2469万+11.25%22.065.1
02/202,1782,1882,0512,064-3.28%53,100126億2870万+13.1%22.245.14
02/192,1502,1812,1222,134+1.14%38,200130億5700万+18.03%22.995.32
02/182,1062,1502,0792,110+0.67%53,200129億1016万+18.14%22.735.26
02/171,9752,1471,9652,096+6.67%133,500128億2450万+18.69%22.585.22
02/141,8871,9701,8611,965+4.52%65,100120億2297万+12.48%21.174.89
02/131,9431,9721,8761,880-1.52%54,400115億289万+8.42%20.264.68
02/121,8661,9091,8001,909+5.88%57,800116億8033万+10.6%20.574.76
02/101,7211,8221,7141,803+4.34%48,400110億3176万+5.01%19.434.49
02/071,6531,7341,6321,728-4.69%146,600105億7287万+0.7%18.624.3
02/061,8011,8181,7671,813+1.4%63,500110億9294万+5.53%19.534.52
02/051,8051,8071,7551,788+0.85%33,400109億3998万+4.32%19.264.45
02/041,7941,8101,7641,773-1.17%31,400108億4820万+3.56%19.14.42
02/031,7941,8131,7661,7940%32,500109億7669万+4.97%19.334.47
01/311,8271,8271,7711,794-0.83%26,300109億7669万+5.22%19.334.47
01/301,8451,8451,7871,809-1.47%22,100110億6847万+6.47%19.494.51
01/291,8001,8531,8001,836+2.57%40,000112億3367万+8.45%19.784.57
01/281,7311,8001,7241,790+3.77%34,400109億5222万+6.04%19.294.46
01/271,7491,7631,7251,725-0.46%27,200105億5451万+2.43%18.594.3
01/241,6971,7331,6931,733+3.59%28,200106億346万+2.97%18.674.32
01/231,6981,7141,6671,673-1.41%9,800102億3635万-0.54%18.034.17
01/221,7001,7121,6501,697+0.06%26,000103億8319万+0.71%18.284.23
01/211,7231,7431,6801,696-1.17%16,500103億7707万+0.59%18.274.22
01/201,6661,7181,6551,716+4.89%22,200104億9944万+1.6%18.494.27
01/171,6341,6431,6161,636-1.33%9,900100億996万-3.25%17.634.08
01/161,6601,6781,6301,658+1.28%15,600101億4457万-2.24%17.864.13
01/151,6031,6561,6001,637+3.41%22,400100億1608万-3.59%17.644.08
01/141,6191,6191,5461,583-2.52%56,00096億8568万-6.61%17.063.94
01/101,6131,6451,6131,624+0.25%6,80099億3654万-4.3%17.54.05
01/091,6451,7081,6151,620-1.52%29,00099億1206万-4.54%17.454.04
01/081,6511,6701,6311,645-0.96%18,500100億6503万-3.06%17.724.1
01/071,7181,7181,6571,661-2.12%24,100101億6292万-2.01%17.94.14
01/061,7791,8111,6861,697-4.29%58,600103億8319万+0.3%18.284.23
2024
12/301,7991,8551,7321,773-0.23%49,600108億4820万+5.04%19.14.37
12/271,7451,8221,7361,777+3.13%61,400108億7268万+5.59%19.154.38
12/261,7501,7561,7111,723-0.4%24,000105億4227万+2.8%18.564.24
12/251,7431,7731,7301,730+1.59%42,200105億8510万+3.41%18.644.26
12/241,7001,7181,6811,703+1.25%25,500104億1990万+2.1%18.354.2
12/231,6591,7731,6591,682+2.5%67,100102億9141万+1.02%18.124.14
12/201,6711,6841,6321,641-2.32%25,000100億4055万-1.38%17.684.04
12/191,6851,6981,6521,680-0.77%18,500102億7918万+0.84%18.14.14
12/181,6971,7221,6901,693-0.82%23,900103億5872万+1.5%18.244.17
12/171,6941,7171,6881,707+0.77%15,800104億4438万+2.22%18.394.2
12/161,7061,7131,6821,694-1.17%9,500103億6484万+0.95%18.254.17
12/131,7031,7191,6911,714-1.04%25,100104億8721万+1.54%18.474.22
12/121,7401,7651,7241,732-0.12%26,300105億9734万+2.12%18.664.27
12/111,7471,7471,7181,734-1.48%13,000106億958万+1.94%18.684.27
12/101,7881,7881,7411,760-1.12%28,000107億6866万+3.1%18.964.34
12/091,7931,8191,7541,780+1.54%51,900108億9103万+3.97%19.184.38
12/061,7381,7901,6861,753+2.57%67,300107億2583万+2.28%18.894.32
12/051,5891,7141,5841,709+9.13%77,500104億5661万-0.52%18.414.21
12/041,6361,6361,5441,566-3.93%65,20095億8166万-9.16%16.873.86
12/031,6611,6621,6201,630-0.18%40,90099億7325万-6.11%17.564.02
12/021,6021,6591,5981,633+1.74%34,80099億9160万-6.36%17.594.02
11/291,5971,6151,5821,605+0.31%23,20098億2028万-8.08%17.293.95
11/281,5761,6101,5761,600+0.57%23,20097億8969万-8.52%17.243.94
11/271,6011,6071,5761,591-0.62%33,20097億3462万-9.34%17.143.92
11/261,6401,6401,5971,601-1.78%40,70097億9581万-9.14%17.253.94
11/251,6381,6431,6081,630+0.68%31,70099億7325万-8.01%17.564.02
11/221,6281,6471,6021,619-0.55%37,30099億594万-8.99%17.443.99
11/211,6051,6681,6051,628+1.43%37,10099億6101万-8.95%17.544.01
11/201,6441,6611,6051,605-2.43%60,70098億2028万-10.68%17.293.95

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
最新1,888
2025/4/18
23,900116億8022万+5.3%
1,793

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)
2025/04/18 vs 2024/12/30
6%(1.06倍)
過去安値
815円(2023/03/20)
132%(2.32倍)
1,888円(4/18)