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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,516 | 1,516 | 1,481 | 1,481 | -36 | -2.4% | 43,600 |
| 2025/04/30 | 1,497 | 1,520 | 1,489 | 1,517 | +17 | +1.1% | 63,400 |
| 2025/04/28 | 1,474 | 1,519 | 1,468 | 1,500 | +10 | +0.7% | 268,100 |
| 2025/04/25 | 1,470 | 1,507 | 1,468 | 1,490 | -13 | -0.9% | 465,600 |
| 2025/04/24 | 1,526 | 1,534 | 1,497 | 1,503 | -26 | -1.7% | 153,300 |
| 2025/04/23 | 1,548 | 1,555 | 1,529 | 1,529 | +2 | +0.1% | 105,600 |
| 2025/04/22 | 1,511 | 1,536 | 1,500 | 1,527 | +5 | +0.3% | 74,000 |
| 2025/04/21 | 1,497 | 1,543 | 1,497 | 1,522 | +14 | +0.9% | 99,700 |
| 2025/04/18 | 1,458 | 1,520 | 1,443 | 1,508 | +50 | +3.4% | 70,400 |
| 2025/04/17 | 1,422 | 1,459 | 1,419 | 1,458 | +29 | +2% | 52,900 |
| 2025/04/16 | 1,465 | 1,471 | 1,424 | 1,429 | -30 | -2.1% | 114,900 |
| 2025/04/15 | 1,432 | 1,472 | 1,431 | 1,459 | +30 | +2.1% | 99,300 |
| 2025/04/14 | 1,422 | 1,455 | 1,413 | 1,429 | +11 | +0.8% | 71,900 |
| 2025/04/11 | 1,399 | 1,428 | 1,385 | 1,418 | -11 | -0.8% | 75,000 |
| 2025/04/10 | 1,457 | 1,466 | 1,426 | 1,429 | +56 | +4.1% | 86,900 |
| 2025/04/09 | 1,373 | 1,389 | 1,345 | 1,373 | -26 | -1.9% | 153,700 |
| 2025/04/08 | 1,333 | 1,418 | 1,333 | 1,399 | +119 | +9.3% | 176,600 |
| 2025/04/07 | 1,248 | 1,307 | 1,229 | 1,280 | -94 | -6.8% | 232,000 |
| 2025/04/04 | 1,373 | 1,382 | 1,339 | 1,374 | -56 | -3.9% | 272,100 |
| 2025/04/03 | 1,476 | 1,499 | 1,411 | 1,430 | -120 | -7.7% | 295,100 |
| 2025/04/02 | 1,551 | 1,560 | 1,529 | 1,550 | ±0 | ±0% | 84,300 |
| 2025/04/01 | 1,566 | 1,580 | 1,549 | 1,550 | -2 | -0.1% | 67,900 |
| 2025/03/31 | 1,576 | 1,592 | 1,545 | 1,552 | -48 | -3% | 126,100 |
| 2025/03/28 | 1,610 | 1,610 | 1,576 | 1,600 | +8 | +0.5% | 147,800 |
| 2025/03/27 | 1,574 | 1,596 | 1,568 | 1,592 | -18 | -1.1% | 106,000 |
| 2025/03/26 | 1,556 | 1,628 | 1,543 | 1,610 | +69 | +4.5% | 126,600 |
| 2025/03/25 | 1,544 | 1,559 | 1,536 | 1,541 | -8 | -0.5% | 66,900 |
| 2025/03/24 | 1,545 | 1,568 | 1,537 | 1,549 | +4 | +0.3% | 36,800 |
| 2025/03/21 | 1,563 | 1,574 | 1,544 | 1,545 | -18 | -1.2% | 38,500 |
| 2025/03/19 | 1,524 | 1,565 | 1,514 | 1,563 | +29 | +1.9% | 56,700 |
| 2025/03/18 | 1,497 | 1,537 | 1,495 | 1,534 | +24 | +1.6% | 46,800 |
| 2025/03/17 | 1,508 | 1,568 | 1,482 | 1,510 | +32 | +2.2% | 121,000 |
| 2025/03/14 | 1,473 | 1,493 | 1,469 | 1,478 | +5 | +0.3% | 74,800 |
| 2025/03/13 | 1,465 | 1,496 | 1,449 | 1,473 | +8 | +0.5% | 58,700 |
| 2025/03/12 | 1,456 | 1,481 | 1,452 | 1,465 | +3 | +0.2% | 40,000 |
| 2025/03/11 | 1,464 | 1,476 | 1,437 | 1,462 | -27 | -1.8% | 59,100 |
| 2025/03/10 | 1,474 | 1,508 | 1,456 | 1,489 | +18 | +1.2% | 54,500 |
| 2025/03/07 | 1,508 | 1,508 | 1,459 | 1,471 | -41 | -2.7% | 102,200 |
| 2025/03/06 | 1,541 | 1,548 | 1,507 | 1,512 | -28 | -1.8% | 136,200 |
| 2025/03/05 | 1,539 | 1,555 | 1,532 | 1,540 | -4 | -0.3% | 56,000 |
| 2025/03/04 | 1,545 | 1,548 | 1,527 | 1,544 | -15 | -1% | 42,000 |
| 2025/03/03 | 1,545 | 1,575 | 1,532 | 1,559 | +22 | +1.4% | 67,500 |
| 2025/02/28 | 1,521 | 1,537 | 1,513 | 1,537 | -1 | -0.1% | 41,300 |
| 2025/02/27 | 1,554 | 1,554 | 1,527 | 1,538 | -4 | -0.3% | 40,700 |
| 2025/02/26 | 1,515 | 1,550 | 1,512 | 1,542 | +23 | +1.5% | 90,600 |
| 2025/02/25 | 1,516 | 1,541 | 1,506 | 1,519 | -24 | -1.6% | 39,100 |
| 2025/02/21 | 1,564 | 1,568 | 1,534 | 1,543 | -31 | -2% | 51,500 |
| 2025/02/20 | 1,572 | 1,574 | 1,531 | 1,574 | +2 | +0.1% | 85,400 |
| 2025/02/19 | 1,572 | 1,604 | 1,564 | 1,572 | -6 | -0.4% | 68,700 |
| 2025/02/18 | 1,551 | 1,597 | 1,541 | 1,578 | +27 | +1.7% | 107,900 |
1～
50
件表示中 / 4433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 | 148,100円 | +1.8% | -13.1% | 2.03% | 12.90倍 | 2.48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 |
| アルファポリス | 124,100円 | +26.8% | +36.0% | 1.13% | 18.78倍 | 2.85倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| オプティム | 64,500円 | +10.3% | -7.8% | 0.00% | 35.54倍 | 4.64倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ＩＤＨＤ | 199,400円 | +6.1% | +3.8% | 3.51% | 13.88倍 | 2.47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 |
| 太田昭 | 269,100円 | +13.4% | -83.0% | 2.90% | 11.05倍 | 1.00倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
