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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 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 |
101～
150
件表示中 / 4473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 | 135,900円 | +9.0% | +10.3% | 3.02% | 8.46倍 | 4.57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 | 192,100円 | +13.1% | +14.3% | 3.12% | 12.55倍 | 2.70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 |
| 太田昭 | 254,500円 | +9.8% | +18.4% | 3.50% | 10.88倍 | 0.95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 |
| データＳＥＣ | 160,000円 | +103.9% | - | 0.00% | 15.94倍 | 13.78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 | 47,100円 | +4.9% | +3.4% | 2.97% | 20.82倍 | 1.83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
