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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/15 | 1,631 | 1,665 | 1,595 | 1,638 | -5 | -0.3% | 171,100 |
| 2023/06/14 | 1,651 | 1,708 | 1,642 | 1,643 | -24 | -1.4% | 238,500 |
| 2023/06/13 | 1,800 | 1,802 | 1,638 | 1,667 | -133 | -7.4% | 757,000 |
| 2023/06/12 | 1,728 | 1,917 | 1,720 | 1,800 | +272 | +17.8% | 1,905,100 |
| 2023/06/09 | 1,600 | 1,600 | 1,508 | 1,528 | -48 | -3% | 261,500 |
| 2023/06/08 | 1,573 | 1,579 | 1,553 | 1,576 | +7 | +0.4% | 68,400 |
| 2023/06/07 | 1,588 | 1,602 | 1,566 | 1,569 | -3 | -0.2% | 84,200 |
| 2023/06/06 | 1,609 | 1,609 | 1,553 | 1,572 | -51 | -3.1% | 125,800 |
| 2023/06/05 | 1,604 | 1,648 | 1,604 | 1,623 | +36 | +2.3% | 96,700 |
| 2023/06/02 | 1,572 | 1,590 | 1,568 | 1,587 | +10 | +0.6% | 30,400 |
| 2023/06/01 | 1,588 | 1,588 | 1,573 | 1,577 | -3 | -0.2% | 29,600 |
| 2023/05/31 | 1,567 | 1,597 | 1,565 | 1,580 | -5 | -0.3% | 42,900 |
| 2023/05/30 | 1,551 | 1,585 | 1,546 | 1,585 | +33 | +2.1% | 44,400 |
| 2023/05/29 | 1,556 | 1,569 | 1,552 | 1,552 | +4 | +0.3% | 26,400 |
| 2023/05/26 | 1,554 | 1,554 | 1,537 | 1,548 | +1 | +0.1% | 28,300 |
| 2023/05/25 | 1,558 | 1,569 | 1,542 | 1,547 | -11 | -0.7% | 34,900 |
| 2023/05/24 | 1,532 | 1,579 | 1,532 | 1,558 | +14 | +0.9% | 57,400 |
| 2023/05/23 | 1,573 | 1,580 | 1,528 | 1,544 | -32 | -2% | 77,600 |
| 2023/05/22 | 1,588 | 1,589 | 1,566 | 1,576 | -15 | -0.9% | 22,200 |
| 2023/05/19 | 1,595 | 1,595 | 1,560 | 1,591 | +4 | +0.3% | 75,500 |
| 2023/05/18 | 1,608 | 1,615 | 1,587 | 1,587 | -1 | -0.1% | 145,100 |
| 2023/05/17 | 1,596 | 1,606 | 1,578 | 1,588 | -6 | -0.4% | 37,200 |
| 2023/05/16 | 1,549 | 1,594 | 1,549 | 1,594 | +46 | +3% | 49,300 |
| 2023/05/15 | 1,550 | 1,564 | 1,540 | 1,548 | +12 | +0.8% | 35,000 |
| 2023/05/12 | 1,537 | 1,545 | 1,526 | 1,536 | -15 | -1% | 23,400 |
| 2023/05/11 | 1,527 | 1,555 | 1,527 | 1,551 | +22 | +1.4% | 48,500 |
| 2023/05/10 | 1,506 | 1,534 | 1,506 | 1,529 | +17 | +1.1% | 37,800 |
| 2023/05/09 | 1,520 | 1,538 | 1,509 | 1,512 | -12 | -0.8% | 23,800 |
| 2023/05/08 | 1,480 | 1,524 | 1,480 | 1,524 | +38 | +2.6% | 49,000 |
| 2023/05/02 | 1,526 | 1,526 | 1,476 | 1,486 | -24 | -1.6% | 32,000 |
| 2023/05/01 | 1,550 | 1,561 | 1,506 | 1,510 | -34 | -2.2% | 55,400 |
| 2023/04/28 | 1,523 | 1,547 | 1,503 | 1,544 | +41 | +2.7% | 77,500 |
| 2023/04/27 | 1,436 | 1,508 | 1,430 | 1,503 | +46 | +3.2% | 195,900 |
| 2023/04/26 | 1,461 | 1,485 | 1,452 | 1,457 | -31 | -2.1% | 430,700 |
| 2023/04/25 | 1,497 | 1,515 | 1,470 | 1,488 | -6 | -0.4% | 102,800 |
| 2023/04/24 | 1,510 | 1,510 | 1,490 | 1,494 | -3 | -0.2% | 53,900 |
| 2023/04/21 | 1,526 | 1,527 | 1,492 | 1,497 | +1 | +0.1% | 65,100 |
| 2023/04/20 | 1,490 | 1,517 | 1,490 | 1,496 | ±0 | ±0% | 47,500 |
| 2023/04/19 | 1,504 | 1,512 | 1,492 | 1,496 | -8 | -0.5% | 55,500 |
| 2023/04/18 | 1,527 | 1,533 | 1,493 | 1,504 | -25 | -1.6% | 73,200 |
451～
500
件表示中 / 4434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 | 146,800円 | +1.8% | -13.1% | 2.04% | 12.79倍 | 2.45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 | 199,800円 | +6.1% | +3.8% | 3.50% | 13.92倍 | 2.48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 | 270,200円 | +13.4% | -83.0% | 2.89% | 11.10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 |
| ワンキャリア | 187,700円 | +37.5% | +43.1% | 0.75% | 25.74倍 | 8.33倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ｅＷｅＬＬ | 222,500円 | +30.3% | +31.7% | 0.67% | 32.36倍 | 13.97倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
