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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,551 | 1,597 | 1,541 | 1,578 | +27 | +1.7% | 107,900 |
| 2025/02/17 | 1,579 | 1,579 | 1,528 | 1,551 | -17 | -1.1% | 78,200 |
| 2025/02/14 | 1,550 | 1,568 | 1,531 | 1,568 | +10 | +0.6% | 108,500 |
| 2025/02/13 | 1,572 | 1,578 | 1,548 | 1,558 | -28 | -1.8% | 75,500 |
| 2025/02/12 | 1,550 | 1,586 | 1,539 | 1,586 | +47 | +3.1% | 72,900 |
| 2025/02/10 | 1,520 | 1,548 | 1,520 | 1,539 | +19 | +1.3% | 92,600 |
| 2025/02/07 | 1,509 | 1,530 | 1,499 | 1,520 | +5 | +0.3% | 110,600 |
| 2025/02/06 | 1,530 | 1,536 | 1,509 | 1,515 | -8 | -0.5% | 36,800 |
| 2025/02/05 | 1,518 | 1,540 | 1,492 | 1,523 | +13 | +0.9% | 70,600 |
| 2025/02/04 | 1,549 | 1,557 | 1,500 | 1,510 | -23 | -1.5% | 166,400 |
| 2025/02/03 | 1,410 | 1,580 | 1,364 | 1,533 | +191 | +14.2% | 1,013,500 |
| 2025/01/31 | 1,352 | 1,365 | 1,309 | 1,342 | -31 | -2.3% | 57,400 |
| 2025/01/30 | 1,382 | 1,399 | 1,373 | 1,373 | -15 | -1.1% | 148,500 |
| 2025/01/29 | 1,388 | 1,401 | 1,383 | 1,388 | -1 | -0.1% | 24,600 |
| 2025/01/28 | 1,359 | 1,396 | 1,359 | 1,389 | +20 | +1.5% | 32,700 |
| 2025/01/27 | 1,388 | 1,388 | 1,353 | 1,369 | +6 | +0.4% | 42,400 |
| 2025/01/24 | 1,330 | 1,382 | 1,300 | 1,363 | +36 | +2.7% | 108,800 |
| 2025/01/23 | 1,338 | 1,345 | 1,316 | 1,327 | -9 | -0.7% | 43,000 |
| 2025/01/22 | 1,334 | 1,339 | 1,327 | 1,336 | +2 | +0.1% | 42,100 |
| 2025/01/21 | 1,297 | 1,334 | 1,296 | 1,334 | +37 | +2.9% | 56,500 |
| 2025/01/20 | 1,315 | 1,327 | 1,297 | 1,297 | -9 | -0.7% | 26,700 |
| 2025/01/17 | 1,282 | 1,320 | 1,280 | 1,306 | +12 | +0.9% | 31,000 |
| 2025/01/16 | 1,304 | 1,304 | 1,282 | 1,294 | -14 | -1.1% | 55,700 |
| 2025/01/15 | 1,291 | 1,320 | 1,291 | 1,308 | +17 | +1.3% | 38,500 |
| 2025/01/14 | 1,336 | 1,348 | 1,287 | 1,291 | -49 | -3.7% | 63,300 |
| 2025/01/10 | 1,351 | 1,366 | 1,340 | 1,340 | -22 | -1.6% | 32,100 |
| 2025/01/09 | 1,354 | 1,376 | 1,354 | 1,362 | +8 | +0.6% | 27,800 |
| 2025/01/08 | 1,365 | 1,369 | 1,353 | 1,354 | -26 | -1.9% | 26,900 |
| 2025/01/07 | 1,380 | 1,388 | 1,348 | 1,380 | +5 | +0.4% | 54,500 |
| 2025/01/06 | 1,450 | 1,450 | 1,375 | 1,375 | -69 | -4.8% | 55,300 |
| 2024/12/30 | 1,448 | 1,452 | 1,430 | 1,444 | -6 | -0.4% | 41,000 |
| 2024/12/27 | 1,447 | 1,460 | 1,436 | 1,450 | +3 | +0.2% | 57,800 |
| 2024/12/26 | 1,431 | 1,447 | 1,416 | 1,447 | +27 | +1.9% | 147,300 |
| 2024/12/25 | 1,480 | 1,490 | 1,407 | 1,420 | -56 | -3.8% | 79,900 |
| 2024/12/24 | 1,511 | 1,511 | 1,476 | 1,476 | -35 | -2.3% | 42,500 |
| 2024/12/23 | 1,480 | 1,522 | 1,477 | 1,511 | +37 | +2.5% | 81,400 |
| 2024/12/20 | 1,428 | 1,516 | 1,428 | 1,474 | +44 | +3.1% | 158,900 |
| 2024/12/19 | 1,415 | 1,435 | 1,415 | 1,430 | -4 | -0.3% | 46,700 |
| 2024/12/18 | 1,433 | 1,438 | 1,410 | 1,434 | -5 | -0.3% | 77,200 |
| 2024/12/17 | 1,440 | 1,455 | 1,425 | 1,439 | -1 | -0.1% | 69,000 |
| 2024/12/16 | 1,400 | 1,454 | 1,400 | 1,440 | +54 | +3.9% | 145,200 |
| 2024/12/13 | 1,337 | 1,386 | 1,320 | 1,386 | +35 | +2.6% | 76,200 |
| 2024/12/12 | 1,375 | 1,376 | 1,347 | 1,351 | -3 | -0.2% | 84,600 |
| 2024/12/11 | 1,401 | 1,409 | 1,354 | 1,354 | -37 | -2.7% | 56,500 |
| 2024/12/10 | 1,411 | 1,423 | 1,391 | 1,391 | -14 | -1% | 40,000 |
| 2024/12/09 | 1,408 | 1,421 | 1,392 | 1,405 | +17 | +1.2% | 70,500 |
| 2024/12/06 | 1,402 | 1,412 | 1,386 | 1,388 | -21 | -1.5% | 27,300 |
| 2024/12/05 | 1,384 | 1,409 | 1,384 | 1,409 | +19 | +1.4% | 24,600 |
| 2024/12/04 | 1,379 | 1,408 | 1,379 | 1,390 | +11 | +0.8% | 32,400 |
| 2024/12/03 | 1,409 | 1,410 | 1,356 | 1,379 | -31 | -2.2% | 68,300 |
51～
100
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
