7062 フレアス

7062
2024/09/19
時価
35億円
PER 予
102.44倍
2019年以降
12.89-142.97倍
(2019-2024年)
PBR
2.14倍
2019年以降
0.67-7.02倍
(2019-2024年)
配当 予
0.69%
ROE 予
2.09%
ROA 予
0.49%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,512
始値
1,512
高値
1,540
安値
1,512
終値 +0.79%
1,524
出来高 +300%
800

乖離率

株価(5日)
移動平均値
-0.59%
1,533
株価(25日)
移動平均値
-4.03%
1,588
出来高(5日)
移動平均値
-64.91%
2,280

2024/04/25~2024/09/19

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
2024
09/191,5121,5401,5121,524+0.79%80035億8536万-4.03%102.442.14
09/181,5491,5491,5121,512-1.18%20035億5713万-4.61%101.632.12
09/171,5501,5501,5301,530-1.03%1,20035億9947万-3.23%102.842.15
09/131,5261,5461,5221,546-0.58%2,80036億3711万-1.97%103.912.17
09/121,5581,5941,5431,555-0.19%6,40036億5829万-1.14%104.522.18
09/111,5671,5671,5471,558-0.57%2,60036億6535万-0.64%104.722.19
09/101,5671,5671,5671,567+2.08%10036億8652万+0.51%105.332.2
09/091,5011,5351,4701,535+0.72%2,60036億1124万-0.58%103.182.16
09/061,5691,5691,5221,524-1.42%2,80035億8536万-0.97%102.442.14
09/051,5201,5491,5151,546-0.58%4,70036億3711万+0.45%103.912.17
09/041,5971,5971,5551,555-2.93%22,40036億5829万+0.78%104.522.18
09/031,7621,7621,5551,602-13.03%71,00037億6886万+3.42%107.682.25
09/021,8281,8681,8001,842-3.46%5,10043億3348万+18.46%123.812.59
08/301,6991,9801,6991,908+13.37%18,60044億8876万+23.02%128.252.68
08/291,6261,6851,6261,683+3.51%1,40039億5942万+9.07%113.122.36
08/281,6011,6261,6011,626+0.06%30038億2532万+5.31%109.292.28
08/271,6581,6581,6251,625+0.43%90038億2297万+4.97%109.222.28
08/261,6491,6681,6181,618+0.56%4,00038億650万+4.19%108.752.27
08/231,6671,6921,5751,609-1.11%4,70037億8533万+3.54%108.152.26
08/221,5691,6271,5691,627+5.31%3,90038億2768万+4.97%109.362.29
08/211,5691,5691,5111,545-2.09%1,20036億3476万+0.06%103.852.17
08/201,5801,5991,5401,578+0.83%70037億1240万+2.47%106.072.22
08/191,5101,5881,5031,565+4.19%7,20036億8181万+1.95%105.192.2
08/161,5041,5131,4501,502+5.63%5,50035億3360万-1.7%100.962.11
08/151,3791,4551,3791,422-1.18%6,90033億4539万-6.82%95.582
08/141,4391,4391,4011,439+0.63%8,60033億8539万-5.64%96.722.02
08/131,3941,4301,3421,430+0.7%6,50033億6421万-6.04%96.122.01
08/091,4251,4251,4021,420-1.39%90033億4069万-6.64%95.451.99
08/081,4071,4491,3181,440+1.05%5,90033億8774万-5.39%96.792.02
08/071,3501,4401,3501,425+6.26%4,40033億5245万-6.31%95.782
08/061,2451,3411,2451,341+13.55%11,80031億5483万-11.89%90.141.88
08/051,3601,3601,1801,181-16.83%24,30027億7842万-22.71%79.381.66
08/021,4991,4991,3301,420-7.55%17,10033億4069万-7.61%95.451.99
08/011,6301,6321,5181,536-5.88%7,50036億1359万0%103.242.16
07/311,7001,7001,6161,632-4%2,20038億3944万+7.02%109.72.29
07/301,7511,7511,7001,700-2.91%1,80039億9942万+12.58%114.272.39
07/291,7951,7961,7421,751-0.23%2,70041億1940万+17.36%117.692.46
07/261,7931,8011,7431,755+2.45%6,50041億2881万+19.39%117.962.47
07/251,6681,7281,6601,713+0.29%6,90040億3000万+18.46%115.142.41
07/241,7071,7471,6501,708+0.06%7,50040億1824万+19.94%114.82.4
07/231,7091,8031,6831,707-2.4%11,80040億1588万+21.49%114.742.4
07/221,6601,7491,5461,749+5.36%9,50041億1469万+26.19%117.562.46
07/191,4991,7591,4901,660+11.26%16,50039億531万+21.88%111.582.33
07/181,4831,4961,4651,492+0.13%4,10035億1007万+11.26%100.292.1
07/171,4891,4951,4511,490+3.11%3,80035億537万+12.11%100.152.09
07/161,4421,4801,4421,445-0.28%3,80033億9950万+9.8%97.132.03
07/121,4051,4491,4051,449+3.13%2,60034億891万+10.95%97.392.04
07/111,4491,4491,3871,405-3.04%3,00033億540万+8.58%94.441.97
07/101,4051,4491,3831,449+4.77%3,00034億891万+12.94%97.392.04
07/091,3601,4031,3601,383+1.84%1,40032億5364万+8.98%92.961.94
07/081,4151,4151,3521,358-4.03%5,60031億9483万+8.04%91.281.91
07/051,4311,4311,3401,415-1.39%7,50033億2892万+13.75%95.111.99
07/041,4371,4581,4121,435+0.99%4,00033億7598万+16.95%96.452.02
07/031,4651,4681,4211,421-2.94%3,00033億4304万+17.34%95.512
07/021,4971,4971,4541,464-1.88%2,20034億4420万+22.61%98.42.06
07/011,4141,4981,4141,492+7.8%13,20035億1007万+26.87%100.292.1
06/281,3981,4071,3491,384-1%8,50032億5599万+19.52%93.031.94
06/271,2801,4201,2751,398+9.48%12,40032億8893万+22.42%93.971.96
06/261,2651,2771,2331,277+1.51%4,10030億427万+13.41%85.831.79
06/251,2451,2581,2401,258+1.04%5,50029億5957万+12.72%84.561.77
06/241,1971,2451,1971,245+4.18%6,30029億2898万+12.36%83.681.75
06/211,1451,1951,1451,195+4.18%80028億1135万+8.54%80.321.68
06/201,1851,1891,1421,147-3.04%14,70026億9843万+4.84%77.11.61
06/191,1891,2191,1771,183-2.95%6,50027億8312万+8.14%79.521.66
06/181,2251,2351,1941,219-0.57%4,40028億6781万+11.73%81.941.71
06/171,1961,2271,1961,226+5.15%5,30028億8428万+13.41%82.411.72
06/141,1701,1851,1311,166+2.28%3,50027億4313万+9.07%78.371.64
06/131,1611,1631,1401,140-3.23%4,40026億8196万+7.65%76.631.6
06/121,1681,1781,1661,178+0.43%50027億7136万+12.19%79.181.65
06/111,1811,1871,1601,173-0.68%4,00027億5959万+12.79%78.841.65
06/101,1511,2481,1511,181+2.7%18,10027億7842万+14.55%79.381.66
06/071,1501,1631,1141,150+0.09%2,90027億549万+12.63%77.31.62
06/061,0831,1491,0831,149+6.09%7,30027億313万+13.54%77.231.61
06/051,0511,0831,0511,083+0.46%3,70025億4786万+7.87%72.791.52
06/041,0321,0841,0321,078+4.46%7,20025億3610万+8.02%72.461.51
06/031,0061,0321,0061,032+2.79%90024億2788万+4.14%69.371.45
05/311,0031,0271,0031,004-2.14%1,90023億6201万+1.83%67.481.41
05/301,0011,0261,0011,026+1.28%2,10024億1376万+4.59%68.961.44
05/291,0131,0459991,013-0.2%13,50023億8318万+3.9%68.091.42
05/281,0001,0159921,015-0.29%1,90023億8788万+4.75%68.221.43
05/271,0421,0549971,018+2.11%11,60023億9494万+5.71%68.431.43
05/241,0201,020997997-1.19%10,40023億4554万+4.07%67.011.4
05/231,0261,0269831,009+0.1%14,00023億7377万+5.65%67.821.42
05/221,0591,0591,0081,008-5.08%21,00023億7142万+5.99%67.751.42
05/211,0611,0681,0251,062+0.09%9,40024億9846万+12.03%71.381.49
05/201,0721,0971,0491,061+1.82%15,20024億9610万+12.51%71.321.49
05/171,0841,1251,0101,042-7.54%37,10024億5140万+10.97%70.041.46
05/161,1171,2851,0561,127+0.9%154,80026億5138万+20.53%75.751.58
05/151,1171,1171,0161,117+15.51%133,50026億2785万+20.24%75.081.57
05/14937967935967+4.88%4,40022億7496万+4.77%651.36
05/13933935920922+0.33%2,10021億6909万-0.11%61.971.3
05/10929929919919+0.11%40021億6203万-0.54%61.771.29
05/09920920905918-1.82%3,50021億5968万-0.86%61.71.29
05/089299359199350%80021億9968万+0.65%62.851.31
05/07929943925935+0.65%1,80021億9968万+0.43%62.851.31
05/02928930928929-0.32%3,30021億8556万-0.54%62.441.3
05/01927939912932-1.06%2,50021億9262万-0.53%62.641.31
04/30918942918942+0.96%3,50022億1614万+0.21%63.321.32
04/26915934915933+1.97%2,30021億9497万-0.96%62.711.31
04/25898915892915+2.12%2,60021億5262万-2.97%61.51.29

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
2019年
3月期
4,080
3/28
3,280
3/29
1,088,800
3/28
91億8000万73億8000万--4.53%
5/9
2020年
3月期
3,500
4/17
531
3/23
217,900
4/1
78億7500万12億3648万+30.26%
10/7
-37.67%
3/23
2021年
3月期
1,260
2/26
451
4/6
125,000
5/12
29億3907万10億5019万+37.84%
2/25
-15.42%
4/28
2022年
3月期
1,219
8/13
816
12/15
32,600
4/30
28億4831万19億666万+15.44%
7/7
-16.71%
12/15
2023年
3月期
1,048
2/20
723
12/28
62,900
2/20
24億6552万17億92万+24.3%
2/20
-7.91%
6/21
2024年
3月期
1,125
5/9
845
4/7
74,100
5/9
26億4667万19億8794万+16.44%
6/26
-13.96%
8/17
最新1,524
2024/9/19
80035億8536万-4.03%
1,588

年間値上がり率

2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/09/19 vs 2023/12/29
68%(1.68倍)
過去安値
451円(2020/04/06)
238%(3.38倍)
1,524円(9/19)