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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,450 | 1,486 | 1,442 | 1,474 | +17 | +1.2% | 53,400 |
| 2024/05/16 | 1,480 | 1,482 | 1,445 | 1,457 | -14 | -1% | 61,900 |
| 2024/05/15 | 1,470 | 1,498 | 1,470 | 1,471 | +10 | +0.7% | 67,100 |
| 2024/05/14 | 1,470 | 1,484 | 1,452 | 1,461 | -21 | -1.4% | 65,300 |
| 2024/05/13 | 1,461 | 1,482 | 1,457 | 1,482 | +14 | +1% | 71,600 |
| 2024/05/10 | 1,453 | 1,476 | 1,451 | 1,468 | +15 | +1% | 71,600 |
| 2024/05/09 | 1,440 | 1,463 | 1,439 | 1,453 | -4 | -0.3% | 37,800 |
| 2024/05/08 | 1,448 | 1,463 | 1,437 | 1,457 | +9 | +0.6% | 78,200 |
| 2024/05/07 | 1,438 | 1,454 | 1,437 | 1,448 | +15 | +1% | 52,500 |
| 2024/05/02 | 1,420 | 1,434 | 1,411 | 1,433 | +13 | +0.9% | 57,800 |
| 2024/05/01 | 1,422 | 1,440 | 1,414 | 1,420 | -25 | -1.7% | 68,600 |
| 2024/04/30 | 1,436 | 1,459 | 1,428 | 1,445 | +27 | +1.9% | 101,100 |
| 2024/04/26 | 1,414 | 1,423 | 1,387 | 1,418 | -29 | -2% | 325,700 |
| 2024/04/25 | 1,488 | 1,496 | 1,441 | 1,447 | -55 | -3.7% | 858,100 |
| 2024/04/24 | 1,457 | 1,520 | 1,445 | 1,502 | +105 | +7.5% | 401,500 |
| 2024/04/23 | 1,401 | 1,413 | 1,384 | 1,397 | +13 | +0.9% | 84,800 |
| 2024/04/22 | 1,372 | 1,390 | 1,365 | 1,384 | +13 | +0.9% | 96,900 |
| 2024/04/19 | 1,399 | 1,404 | 1,355 | 1,371 | -35 | -2.5% | 142,300 |
| 2024/04/18 | 1,390 | 1,420 | 1,388 | 1,406 | +14 | +1% | 62,400 |
| 2024/04/17 | 1,415 | 1,424 | 1,386 | 1,392 | -16 | -1.1% | 99,600 |
| 2024/04/16 | 1,425 | 1,428 | 1,405 | 1,408 | -23 | -1.6% | 108,900 |
| 2024/04/15 | 1,440 | 1,445 | 1,421 | 1,431 | -16 | -1.1% | 95,800 |
| 2024/04/12 | 1,456 | 1,468 | 1,443 | 1,447 | -3 | -0.2% | 65,500 |
| 2024/04/11 | 1,441 | 1,456 | 1,430 | 1,450 | -4 | -0.3% | 77,500 |
| 2024/04/10 | 1,450 | 1,480 | 1,450 | 1,454 | +8 | +0.6% | 77,200 |
| 2024/04/09 | 1,443 | 1,448 | 1,425 | 1,446 | +33 | +2.3% | 126,000 |
| 2024/04/08 | 1,427 | 1,427 | 1,408 | 1,413 | -13 | -0.9% | 219,700 |
| 2024/04/05 | 1,436 | 1,450 | 1,414 | 1,426 | -40 | -2.7% | 193,500 |
| 2024/04/04 | 1,505 | 1,509 | 1,462 | 1,466 | -34 | -2.3% | 148,100 |
| 2024/04/03 | 1,503 | 1,525 | 1,494 | 1,500 | -13 | -0.9% | 106,900 |
| 2024/04/02 | 1,536 | 1,536 | 1,504 | 1,513 | -32 | -2.1% | 152,900 |
| 2024/04/01 | 1,577 | 1,579 | 1,545 | 1,545 | -16 | -1% | 107,900 |
| 2024/03/29 | 1,531 | 1,564 | 1,529 | 1,561 | +30 | +2% | 103,100 |
| 2024/03/28 | 1,543 | 1,575 | 1,522 | 1,531 | -2 | -0.1% | 145,300 |
| 2024/03/27 | 1,564 | 1,564 | 1,517 | 1,533 | -41 | -2.6% | 202,800 |
| 2024/03/26 | 1,438 | 1,594 | 1,438 | 1,574 | +148 | +10.4% | 473,100 |
| 2024/03/25 | 1,409 | 1,442 | 1,407 | 1,426 | +9 | +0.6% | 87,800 |
| 2024/03/22 | 1,421 | 1,424 | 1,395 | 1,417 | -10 | -0.7% | 119,700 |
| 2024/03/21 | 1,467 | 1,467 | 1,425 | 1,427 | -10 | -0.7% | 138,600 |
| 2024/03/19 | 1,430 | 1,468 | 1,413 | 1,437 | +6 | +0.4% | 195,800 |
| 2024/03/18 | 1,370 | 1,434 | 1,370 | 1,431 | +73 | +5.4% | 223,900 |
| 2024/03/15 | 1,350 | 1,365 | 1,336 | 1,358 | ±0 | ±0% | 125,900 |
| 2024/03/14 | 1,379 | 1,385 | 1,352 | 1,358 | -24 | -1.7% | 146,300 |
| 2024/03/13 | 1,405 | 1,445 | 1,376 | 1,382 | -28 | -2% | 195,100 |
| 2024/03/12 | 1,414 | 1,431 | 1,360 | 1,410 | +11 | +0.8% | 358,200 |
| 2024/03/11 | 1,510 | 1,537 | 1,391 | 1,399 | -271 | -16.2% | 796,100 |
| 2024/03/08 | 1,672 | 1,692 | 1,636 | 1,670 | -2 | -0.1% | 330,600 |
| 2024/03/07 | 1,679 | 1,697 | 1,656 | 1,672 | +3 | +0.2% | 205,500 |
| 2024/03/06 | 1,640 | 1,682 | 1,629 | 1,669 | +29 | +1.8% | 149,000 |
| 2024/03/05 | 1,624 | 1,655 | 1,576 | 1,640 | +15 | +0.9% | 227,600 |
1～
50
件表示中 / 4199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 | 147,400円 | +13.3% | +53.8% | 1.83% | 8.92倍 | 2.96倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
| ＢＡＳＥ | 30,100円 | +25.9% | - | 0.00% | 5016.67倍 | 2.68倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| アイネス | 166,300円 | +8.5% | +46.4% | 3.31% | 12.81倍 | 0.92倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| Ａｒｅｎｔ | 541,000円 | +48.5% | +107.2% | 0.00% | 65.12倍 | 9.10倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ＧＭＯＧＳＨＤ | 285,500円 | +10.0% | +5.4% | 1.28% | 39.15倍 | 3.81倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
