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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 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 |
| 2023/04/17 | 1,527 | 1,558 | 1,506 | 1,529 | -2 | -0.1% | 57,700 |
| 2023/04/14 | 1,536 | 1,547 | 1,501 | 1,531 | +51 | +3.4% | 107,700 |
| 2023/04/13 | 1,494 | 1,508 | 1,476 | 1,480 | -14 | -0.9% | 66,100 |
| 2023/04/12 | 1,530 | 1,533 | 1,485 | 1,494 | -24 | -1.6% | 78,000 |
| 2023/04/11 | 1,459 | 1,522 | 1,459 | 1,518 | +77 | +5.3% | 195,300 |
| 2023/04/10 | 1,438 | 1,455 | 1,437 | 1,441 | +18 | +1.3% | 72,400 |
| 2023/04/07 | 1,440 | 1,476 | 1,416 | 1,423 | ±0 | ±0% | 158,700 |
| 2023/04/06 | 1,400 | 1,434 | 1,395 | 1,423 | +1 | +0.1% | 127,500 |
| 2023/04/05 | 1,412 | 1,429 | 1,393 | 1,422 | +9 | +0.6% | 66,800 |
| 2023/04/04 | 1,455 | 1,456 | 1,413 | 1,413 | -42 | -2.9% | 120,300 |
501～
550
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
