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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,198 | 1,210 | 1,171 | 1,172 | -29 | -2.4% | 115,900 |
| 2023/08/25 | 1,210 | 1,220 | 1,195 | 1,201 | -26 | -2.1% | 102,700 |
| 2023/08/24 | 1,235 | 1,236 | 1,213 | 1,227 | -1 | -0.1% | 85,300 |
| 2023/08/23 | 1,210 | 1,261 | 1,210 | 1,228 | +19 | +1.6% | 176,100 |
| 2023/08/22 | 1,196 | 1,217 | 1,184 | 1,209 | +21 | +1.8% | 92,800 |
| 2023/08/21 | 1,168 | 1,191 | 1,165 | 1,188 | +29 | +2.5% | 69,900 |
| 2023/08/18 | 1,154 | 1,163 | 1,131 | 1,159 | ±0 | ±0% | 96,000 |
| 2023/08/17 | 1,158 | 1,165 | 1,133 | 1,159 | -2 | -0.2% | 66,800 |
| 2023/08/16 | 1,139 | 1,166 | 1,126 | 1,161 | +12 | +1% | 74,000 |
| 2023/08/15 | 1,130 | 1,153 | 1,117 | 1,149 | +25 | +2.2% | 85,900 |
| 2023/08/14 | 1,110 | 1,140 | 1,108 | 1,124 | +15 | +1.4% | 96,200 |
| 2023/08/10 | 1,118 | 1,118 | 1,093 | 1,109 | +1 | +0.1% | 79,500 |
| 2023/08/09 | 1,073 | 1,118 | 1,072 | 1,108 | +27 | +2.5% | 128,300 |
| 2023/08/08 | 1,070 | 1,097 | 1,066 | 1,081 | +20 | +1.9% | 128,300 |
| 2023/08/07 | 1,049 | 1,063 | 1,034 | 1,061 | -11 | -1% | 203,000 |
| 2023/08/04 | 1,091 | 1,095 | 1,059 | 1,072 | -37 | -3.3% | 209,600 |
| 2023/08/03 | 1,132 | 1,139 | 1,106 | 1,109 | -44 | -3.8% | 144,000 |
| 2023/08/02 | 1,162 | 1,173 | 1,151 | 1,153 | -32 | -2.7% | 117,500 |
| 2023/08/01 | 1,187 | 1,200 | 1,170 | 1,185 | +5 | +0.4% | 128,600 |
| 2023/07/31 | 1,198 | 1,200 | 1,174 | 1,180 | -8 | -0.7% | 120,500 |
| 2023/07/28 | 1,201 | 1,202 | 1,167 | 1,188 | -28 | -2.3% | 175,000 |
| 2023/07/27 | 1,222 | 1,224 | 1,205 | 1,216 | -19 | -1.5% | 104,200 |
| 2023/07/26 | 1,232 | 1,240 | 1,221 | 1,235 | +1 | +0.1% | 52,900 |
| 2023/07/25 | 1,243 | 1,255 | 1,228 | 1,234 | -21 | -1.7% | 85,000 |
| 2023/07/24 | 1,245 | 1,258 | 1,244 | 1,255 | +8 | +0.6% | 48,200 |
| 2023/07/21 | 1,262 | 1,277 | 1,246 | 1,247 | -18 | -1.4% | 93,500 |
| 2023/07/20 | 1,283 | 1,310 | 1,263 | 1,265 | -24 | -1.9% | 84,000 |
| 2023/07/19 | 1,282 | 1,301 | 1,277 | 1,289 | -10 | -0.8% | 208,100 |
| 2023/07/18 | 1,306 | 1,306 | 1,286 | 1,299 | -7 | -0.5% | 51,100 |
| 2023/07/14 | 1,327 | 1,336 | 1,293 | 1,306 | -33 | -2.5% | 85,400 |
| 2023/07/13 | 1,286 | 1,340 | 1,279 | 1,339 | +53 | +4.1% | 110,800 |
| 2023/07/12 | 1,311 | 1,311 | 1,285 | 1,286 | -24 | -1.8% | 57,500 |
| 2023/07/11 | 1,312 | 1,328 | 1,298 | 1,310 | -18 | -1.4% | 102,500 |
| 2023/07/10 | 1,300 | 1,334 | 1,300 | 1,328 | +12 | +0.9% | 130,700 |
| 2023/07/07 | 1,307 | 1,345 | 1,304 | 1,316 | -21 | -1.6% | 101,900 |
| 2023/07/06 | 1,342 | 1,349 | 1,313 | 1,337 | +4 | +0.3% | 134,100 |
| 2023/07/05 | 1,385 | 1,385 | 1,325 | 1,333 | -64 | -4.6% | 208,600 |
| 2023/07/04 | 1,401 | 1,407 | 1,384 | 1,397 | -14 | -1% | 75,900 |
| 2023/07/03 | 1,419 | 1,429 | 1,401 | 1,411 | -3 | -0.2% | 98,700 |
| 2023/06/30 | 1,427 | 1,443 | 1,404 | 1,414 | -25 | -1.7% | 106,500 |
| 2023/06/29 | 1,474 | 1,485 | 1,431 | 1,439 | -29 | -2% | 109,900 |
| 2023/06/28 | 1,458 | 1,488 | 1,449 | 1,468 | +19 | +1.3% | 91,800 |
| 2023/06/27 | 1,464 | 1,469 | 1,427 | 1,449 | -23 | -1.6% | 120,400 |
| 2023/06/26 | 1,506 | 1,507 | 1,465 | 1,472 | -48 | -3.2% | 125,500 |
| 2023/06/23 | 1,580 | 1,602 | 1,510 | 1,520 | -30 | -1.9% | 139,300 |
| 2023/06/22 | 1,588 | 1,599 | 1,550 | 1,550 | -51 | -3.2% | 118,100 |
| 2023/06/21 | 1,612 | 1,622 | 1,576 | 1,601 | -16 | -1% | 138,100 |
| 2023/06/20 | 1,608 | 1,623 | 1,580 | 1,617 | -16 | -1% | 125,800 |
| 2023/06/19 | 1,657 | 1,670 | 1,620 | 1,633 | -9 | -0.5% | 105,400 |
| 2023/06/16 | 1,633 | 1,653 | 1,597 | 1,642 | +4 | +0.2% | 120,900 |
451～
500
件表示中 / 4474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 | 135,800円 | +9.0% | +10.3% | 3.02% | 8.45倍 | 4.67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 |
| システムリサーチ | 193,300円 | +13.1% | +14.3% | 3.10% | 12.63倍 | 2.75倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ｇｕｍｉ | 65,100円 | +34.2% | +42.7% | 0.00% | 16.11倍 | 2.07倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| データＳＥＣ | 158,800円 | +103.9% | - | 0.00% | 15.82倍 | 13.81倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| ＣＩＪ | 47,000円 | +4.9% | +3.4% | 2.98% | 20.78倍 | 1.87倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
