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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,416 | 1,416 | 1,396 | 1,410 | ±0 | ±0% | 26,200 |
| 2024/11/29 | 1,389 | 1,413 | 1,389 | 1,410 | +10 | +0.7% | 30,700 |
| 2024/11/28 | 1,370 | 1,405 | 1,365 | 1,400 | +10 | +0.7% | 27,500 |
| 2024/11/27 | 1,400 | 1,403 | 1,385 | 1,390 | -22 | -1.6% | 42,800 |
| 2024/11/26 | 1,405 | 1,412 | 1,387 | 1,412 | +18 | +1.3% | 35,200 |
| 2024/11/25 | 1,401 | 1,410 | 1,394 | 1,394 | ±0 | ±0% | 51,700 |
| 2024/11/22 | 1,392 | 1,404 | 1,379 | 1,394 | -5 | -0.4% | 33,100 |
| 2024/11/21 | 1,371 | 1,400 | 1,371 | 1,399 | +28 | +2% | 43,900 |
| 2024/11/20 | 1,368 | 1,377 | 1,360 | 1,371 | +2 | +0.1% | 39,000 |
| 2024/11/19 | 1,366 | 1,379 | 1,361 | 1,369 | +1 | +0.1% | 26,200 |
| 2024/11/18 | 1,360 | 1,383 | 1,353 | 1,368 | +7 | +0.5% | 19,400 |
| 2024/11/15 | 1,363 | 1,376 | 1,359 | 1,361 | -2 | -0.1% | 31,400 |
| 2024/11/14 | 1,376 | 1,394 | 1,360 | 1,363 | -13 | -0.9% | 32,500 |
| 2024/11/13 | 1,387 | 1,399 | 1,372 | 1,376 | -12 | -0.9% | 66,600 |
| 2024/11/12 | 1,368 | 1,392 | 1,368 | 1,388 | +28 | +2.1% | 56,600 |
| 2024/11/11 | 1,352 | 1,370 | 1,351 | 1,360 | +8 | +0.6% | 63,600 |
| 2024/11/08 | 1,345 | 1,360 | 1,329 | 1,352 | +9 | +0.7% | 49,200 |
| 2024/11/07 | 1,317 | 1,347 | 1,313 | 1,343 | +34 | +2.6% | 74,300 |
| 2024/11/06 | 1,275 | 1,329 | 1,272 | 1,309 | +38 | +3% | 59,200 |
| 2024/11/05 | 1,264 | 1,278 | 1,256 | 1,271 | +3 | +0.2% | 32,900 |
| 2024/11/01 | 1,263 | 1,275 | 1,260 | 1,268 | -10 | -0.8% | 50,500 |
| 2024/10/31 | 1,285 | 1,299 | 1,265 | 1,278 | +10 | +0.8% | 59,100 |
| 2024/10/30 | 1,261 | 1,290 | 1,246 | 1,268 | +7 | +0.6% | 88,000 |
| 2024/10/29 | 1,222 | 1,265 | 1,217 | 1,261 | +44 | +3.6% | 67,600 |
| 2024/10/28 | 1,145 | 1,217 | 1,134 | 1,217 | +92 | +8.2% | 118,100 |
| 2024/10/25 | 1,142 | 1,155 | 1,121 | 1,125 | -26 | -2.3% | 50,700 |
| 2024/10/24 | 1,157 | 1,164 | 1,141 | 1,151 | -12 | -1% | 47,800 |
| 2024/10/23 | 1,160 | 1,177 | 1,160 | 1,163 | +8 | +0.7% | 45,200 |
| 2024/10/22 | 1,171 | 1,180 | 1,152 | 1,155 | -24 | -2% | 48,200 |
| 2024/10/21 | 1,180 | 1,187 | 1,175 | 1,179 | +5 | +0.4% | 13,100 |
| 2024/10/18 | 1,167 | 1,188 | 1,167 | 1,174 | +12 | +1% | 42,700 |
| 2024/10/17 | 1,173 | 1,178 | 1,160 | 1,162 | -11 | -0.9% | 38,900 |
| 2024/10/16 | 1,166 | 1,194 | 1,164 | 1,173 | -17 | -1.4% | 24,500 |
| 2024/10/15 | 1,189 | 1,198 | 1,180 | 1,190 | +7 | +0.6% | 24,600 |
| 2024/10/11 | 1,195 | 1,208 | 1,183 | 1,183 | -17 | -1.4% | 25,000 |
| 2024/10/10 | 1,201 | 1,206 | 1,192 | 1,200 | ±0 | ±0% | 25,900 |
| 2024/10/09 | 1,197 | 1,211 | 1,197 | 1,200 | +8 | +0.7% | 22,400 |
| 2024/10/08 | 1,195 | 1,207 | 1,191 | 1,192 | -8 | -0.7% | 25,600 |
| 2024/10/07 | 1,220 | 1,220 | 1,200 | 1,200 | +4 | +0.3% | 97,200 |
| 2024/10/04 | 1,188 | 1,199 | 1,185 | 1,196 | +10 | +0.8% | 135,600 |
| 2024/10/03 | 1,185 | 1,194 | 1,177 | 1,186 | +30 | +2.6% | 40,500 |
| 2024/10/02 | 1,180 | 1,182 | 1,156 | 1,156 | -37 | -3.1% | 59,200 |
| 2024/10/01 | 1,179 | 1,195 | 1,170 | 1,193 | +21 | +1.8% | 29,500 |
| 2024/09/30 | 1,177 | 1,198 | 1,168 | 1,172 | -57 | -4.6% | 81,900 |
| 2024/09/27 | 1,222 | 1,237 | 1,214 | 1,229 | +7 | +0.6% | 44,800 |
| 2024/09/26 | 1,223 | 1,223 | 1,204 | 1,222 | +24 | +2% | 53,300 |
| 2024/09/25 | 1,219 | 1,220 | 1,194 | 1,198 | -26 | -2.1% | 36,600 |
| 2024/09/24 | 1,242 | 1,245 | 1,224 | 1,224 | -18 | -1.4% | 29,700 |
| 2024/09/20 | 1,236 | 1,245 | 1,222 | 1,242 | +22 | +1.8% | 49,600 |
| 2024/09/19 | 1,238 | 1,238 | 1,219 | 1,220 | +5 | +0.4% | 45,500 |
101～
150
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
