フリービットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,736 | 1,763 | 1,732 | 1,751 | +49 | +2.9% | 128,900 |
| 2025/08/18 | 1,680 | 1,714 | 1,673 | 1,702 | +29 | +1.7% | 76,600 |
| 2025/08/15 | 1,659 | 1,680 | 1,654 | 1,673 | +19 | +1.1% | 54,200 |
| 2025/08/14 | 1,626 | 1,655 | 1,616 | 1,654 | +27 | +1.7% | 64,400 |
| 2025/08/13 | 1,630 | 1,644 | 1,609 | 1,627 | +1 | +0.1% | 39,100 |
| 2025/08/12 | 1,625 | 1,646 | 1,622 | 1,626 | ±0 | ±0% | 52,000 |
| 2025/08/08 | 1,617 | 1,633 | 1,606 | 1,626 | +1 | +0.1% | 64,600 |
| 2025/08/07 | 1,628 | 1,641 | 1,603 | 1,625 | +14 | +0.9% | 87,800 |
| 2025/08/06 | 1,588 | 1,619 | 1,581 | 1,611 | +24 | +1.5% | 112,900 |
| 2025/08/05 | 1,561 | 1,592 | 1,561 | 1,587 | +29 | +1.9% | 58,100 |
| 2025/08/04 | 1,508 | 1,558 | 1,505 | 1,558 | +25 | +1.6% | 56,500 |
| 2025/08/01 | 1,514 | 1,534 | 1,508 | 1,533 | +25 | +1.7% | 41,300 |
| 2025/07/31 | 1,475 | 1,511 | 1,475 | 1,508 | +37 | +2.5% | 70,900 |
| 2025/07/30 | 1,448 | 1,475 | 1,441 | 1,471 | +23 | +1.6% | 54,500 |
| 2025/07/29 | 1,428 | 1,459 | 1,428 | 1,448 | +18 | +1.3% | 54,600 |
| 2025/07/28 | 1,449 | 1,457 | 1,418 | 1,430 | -13 | -0.9% | 51,600 |
| 2025/07/25 | 1,420 | 1,445 | 1,405 | 1,443 | +20 | +1.4% | 70,300 |
| 2025/07/24 | 1,424 | 1,430 | 1,416 | 1,423 | +11 | +0.8% | 56,600 |
| 2025/07/23 | 1,407 | 1,421 | 1,396 | 1,412 | +12 | +0.9% | 119,700 |
| 2025/07/22 | 1,391 | 1,424 | 1,391 | 1,400 | +6 | +0.4% | 57,900 |
| 2025/07/18 | 1,382 | 1,401 | 1,376 | 1,394 | +15 | +1.1% | 46,100 |
| 2025/07/17 | 1,354 | 1,383 | 1,353 | 1,379 | +21 | +1.5% | 35,400 |
| 2025/07/16 | 1,357 | 1,371 | 1,352 | 1,358 | -2 | -0.1% | 38,400 |
| 2025/07/15 | 1,358 | 1,368 | 1,352 | 1,360 | +10 | +0.7% | 39,600 |
| 2025/07/14 | 1,357 | 1,362 | 1,344 | 1,350 | -6 | -0.4% | 46,500 |
| 2025/07/11 | 1,384 | 1,403 | 1,353 | 1,356 | -28 | -2% | 77,800 |
| 2025/07/10 | 1,389 | 1,395 | 1,380 | 1,384 | +2 | +0.1% | 53,600 |
| 2025/07/09 | 1,367 | 1,384 | 1,362 | 1,382 | +21 | +1.5% | 60,300 |
| 2025/07/08 | 1,360 | 1,380 | 1,360 | 1,361 | -1 | -0.1% | 52,500 |
| 2025/07/07 | 1,362 | 1,378 | 1,358 | 1,362 | +3 | +0.2% | 39,700 |
| 2025/07/04 | 1,346 | 1,372 | 1,344 | 1,359 | +18 | +1.3% | 55,300 |
| 2025/07/03 | 1,358 | 1,361 | 1,331 | 1,341 | -23 | -1.7% | 377,500 |
| 2025/07/02 | 1,358 | 1,382 | 1,352 | 1,364 | +6 | +0.4% | 60,300 |
| 2025/07/01 | 1,382 | 1,386 | 1,353 | 1,358 | -30 | -2.2% | 74,800 |
| 2025/06/30 | 1,392 | 1,405 | 1,382 | 1,388 | -4 | -0.3% | 42,300 |
| 2025/06/27 | 1,398 | 1,407 | 1,383 | 1,392 | -6 | -0.4% | 83,600 |
| 2025/06/26 | 1,398 | 1,413 | 1,392 | 1,398 | +3 | +0.2% | 68,800 |
| 2025/06/25 | 1,394 | 1,402 | 1,380 | 1,395 | -4 | -0.3% | 57,800 |
| 2025/06/24 | 1,396 | 1,405 | 1,389 | 1,399 | +21 | +1.5% | 53,400 |
| 2025/06/23 | 1,384 | 1,390 | 1,363 | 1,378 | -19 | -1.4% | 101,100 |
| 2025/06/20 | 1,418 | 1,420 | 1,397 | 1,397 | -29 | -2% | 80,200 |
| 2025/06/19 | 1,435 | 1,440 | 1,415 | 1,426 | -5 | -0.3% | 84,300 |
| 2025/06/18 | 1,426 | 1,450 | 1,425 | 1,431 | +5 | +0.4% | 136,200 |
| 2025/06/17 | 1,421 | 1,438 | 1,413 | 1,426 | +15 | +1.1% | 138,400 |
| 2025/06/16 | 1,470 | 1,470 | 1,394 | 1,411 | -171 | -10.8% | 422,000 |
| 2025/06/13 | 1,594 | 1,607 | 1,530 | 1,582 | -14 | -0.9% | 155,900 |
| 2025/06/12 | 1,595 | 1,606 | 1,586 | 1,596 | -2 | -0.1% | 49,800 |
| 2025/06/11 | 1,575 | 1,605 | 1,575 | 1,598 | +29 | +1.8% | 64,900 |
| 2025/06/10 | 1,563 | 1,580 | 1,559 | 1,569 | -1 | -0.1% | 35,600 |
| 2025/06/09 | 1,553 | 1,575 | 1,549 | 1,570 | +23 | +1.5% | 41,900 |
1～
50
件表示中 / 4507件
類似銘柄と比較する
現在ご覧いただいている「フリービット」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 |
|---|---|---|---|---|---|---|---|---|
| フリービット | 171,400円 | +9.0% | +10.3% | 2.39% | 10.67倍 | 5.77倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ＩＤＨＤ | 241,000円 | +6.1% | +3.8% | 2.90% | 16.82倍 | 2.99倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| トヨクモ | 361,000円 | +46.2% | +20.5% | 0.55% | 35.96倍 | 11.24倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ＩＴＦＯＲ | 149,400円 | +13.9% | +14.5% | 4.02% | 13.16倍 | 2.07倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＮＳＷ | 266,500円 | +1.9% | -16.7% | 3.19% | 11.21倍 | 1.13倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
