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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,616 | 1,645 | 1,608 | 1,645 | +31 | +1.9% | 51,600 |
| 2025/09/11 | 1,619 | 1,638 | 1,594 | 1,614 | -1 | -0.1% | 98,000 |
| 2025/09/10 | 1,580 | 1,637 | 1,580 | 1,615 | +32 | +2% | 93,900 |
| 2025/09/09 | 1,590 | 1,598 | 1,579 | 1,583 | ±0 | ±0% | 42,600 |
| 2025/09/08 | 1,585 | 1,602 | 1,582 | 1,583 | ±0 | ±0% | 34,300 |
| 2025/09/05 | 1,594 | 1,597 | 1,573 | 1,583 | -11 | -0.7% | 26,900 |
| 2025/09/04 | 1,580 | 1,596 | 1,561 | 1,594 | +12 | +0.8% | 46,400 |
| 2025/09/03 | 1,602 | 1,610 | 1,575 | 1,582 | -13 | -0.8% | 67,300 |
| 2025/09/02 | 1,615 | 1,615 | 1,595 | 1,595 | -6 | -0.4% | 34,900 |
| 2025/09/01 | 1,620 | 1,634 | 1,600 | 1,601 | -23 | -1.4% | 36,200 |
| 2025/08/29 | 1,609 | 1,626 | 1,603 | 1,624 | +16 | +1% | 40,100 |
| 2025/08/28 | 1,612 | 1,622 | 1,606 | 1,608 | -17 | -1% | 29,400 |
| 2025/08/27 | 1,612 | 1,638 | 1,603 | 1,625 | +9 | +0.6% | 51,200 |
| 2025/08/26 | 1,621 | 1,635 | 1,606 | 1,616 | -20 | -1.2% | 112,800 |
| 2025/08/25 | 1,679 | 1,679 | 1,623 | 1,636 | -26 | -1.6% | 70,600 |
| 2025/08/22 | 1,679 | 1,694 | 1,656 | 1,662 | -29 | -1.7% | 68,800 |
| 2025/08/21 | 1,719 | 1,719 | 1,680 | 1,691 | -29 | -1.7% | 64,600 |
| 2025/08/20 | 1,720 | 1,744 | 1,692 | 1,720 | -31 | -1.8% | 95,500 |
| 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 |
1～
50
件表示中 / 4525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 | 163,400円 | +9.0% | +10.3% | 2.51% | 10.17倍 | 5.49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 |
| ＤＩＴ | 255,100円 | +7.6% | +0.8% | 2.94% | 17.22倍 | 4.69倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ＮＳＷ | 258,400円 | +1.9% | -16.7% | 3.29% | 10.88倍 | 1.09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 |
| ＰＲＴＩＭＥＳ | 283,600円 | +15.0% | +67.4% | 0.47% | 18.04倍 | 5.60倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| 構造計画 | 349,000円 | +11.7% | +10.0% | 2.58% | 16.03倍 | 3.65倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
