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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,237 | 1,262 | 1,208 | 1,215 | -20 | -1.6% | 61,400 |
| 2024/09/17 | 1,238 | 1,254 | 1,217 | 1,235 | +59 | +5% | 124,200 |
| 2024/09/13 | 1,208 | 1,215 | 1,176 | 1,176 | -39 | -3.2% | 76,400 |
| 2024/09/12 | 1,198 | 1,217 | 1,187 | 1,215 | +37 | +3.1% | 59,600 |
| 2024/09/11 | 1,222 | 1,229 | 1,167 | 1,178 | -47 | -3.8% | 96,000 |
| 2024/09/10 | 1,192 | 1,234 | 1,188 | 1,225 | +29 | +2.4% | 50,000 |
| 2024/09/09 | 1,158 | 1,197 | 1,151 | 1,196 | +8 | +0.7% | 66,000 |
| 2024/09/06 | 1,220 | 1,226 | 1,185 | 1,188 | -26 | -2.1% | 47,200 |
| 2024/09/05 | 1,206 | 1,235 | 1,203 | 1,214 | +1 | +0.1% | 47,400 |
| 2024/09/04 | 1,232 | 1,258 | 1,212 | 1,213 | -57 | -4.5% | 73,100 |
| 2024/09/03 | 1,244 | 1,270 | 1,234 | 1,270 | +35 | +2.8% | 40,500 |
| 2024/09/02 | 1,258 | 1,258 | 1,231 | 1,235 | +1 | +0.1% | 32,200 |
| 2024/08/30 | 1,221 | 1,240 | 1,221 | 1,234 | +11 | +0.9% | 29,500 |
| 2024/08/29 | 1,222 | 1,243 | 1,221 | 1,223 | -10 | -0.8% | 43,900 |
| 2024/08/28 | 1,247 | 1,247 | 1,225 | 1,233 | -14 | -1.1% | 19,100 |
| 2024/08/27 | 1,230 | 1,250 | 1,230 | 1,247 | +7 | +0.6% | 21,400 |
| 2024/08/26 | 1,232 | 1,247 | 1,220 | 1,240 | +2 | +0.2% | 37,100 |
| 2024/08/23 | 1,256 | 1,256 | 1,233 | 1,238 | -32 | -2.5% | 45,200 |
| 2024/08/22 | 1,228 | 1,270 | 1,228 | 1,270 | +50 | +4.1% | 79,300 |
| 2024/08/21 | 1,212 | 1,236 | 1,212 | 1,220 | +4 | +0.3% | 35,600 |
| 2024/08/20 | 1,208 | 1,226 | 1,208 | 1,216 | +16 | +1.3% | 52,100 |
| 2024/08/19 | 1,222 | 1,230 | 1,196 | 1,200 | -47 | -3.8% | 90,700 |
| 2024/08/16 | 1,230 | 1,247 | 1,226 | 1,247 | +37 | +3.1% | 47,000 |
| 2024/08/15 | 1,214 | 1,215 | 1,200 | 1,210 | -1 | -0.1% | 35,800 |
| 2024/08/14 | 1,178 | 1,218 | 1,164 | 1,211 | +36 | +3.1% | 56,800 |
| 2024/08/13 | 1,145 | 1,175 | 1,145 | 1,175 | +20 | +1.7% | 52,800 |
| 2024/08/09 | 1,160 | 1,165 | 1,139 | 1,155 | +11 | +1% | 77,600 |
| 2024/08/08 | 1,165 | 1,166 | 1,133 | 1,144 | -26 | -2.2% | 88,900 |
| 2024/08/07 | 1,141 | 1,198 | 1,134 | 1,170 | +29 | +2.5% | 122,700 |
| 2024/08/06 | 1,100 | 1,141 | 1,062 | 1,141 | +161 | +16.4% | 151,500 |
| 2024/08/05 | 1,146 | 1,154 | 953 | 980 | -256 | -20.7% | 328,000 |
| 2024/08/02 | 1,287 | 1,300 | 1,227 | 1,236 | -110 | -8.2% | 184,500 |
| 2024/08/01 | 1,387 | 1,387 | 1,336 | 1,346 | -42 | -3% | 59,200 |
| 2024/07/31 | 1,368 | 1,388 | 1,351 | 1,388 | +16 | +1.2% | 28,400 |
| 2024/07/30 | 1,400 | 1,400 | 1,372 | 1,372 | -23 | -1.6% | 36,800 |
| 2024/07/29 | 1,378 | 1,397 | 1,366 | 1,395 | +32 | +2.3% | 46,200 |
| 2024/07/26 | 1,345 | 1,387 | 1,345 | 1,363 | +38 | +2.9% | 75,700 |
| 2024/07/25 | 1,336 | 1,347 | 1,316 | 1,325 | -34 | -2.5% | 120,500 |
| 2024/07/24 | 1,384 | 1,395 | 1,352 | 1,359 | -41 | -2.9% | 45,300 |
| 2024/07/23 | 1,390 | 1,407 | 1,385 | 1,400 | +18 | +1.3% | 26,600 |
| 2024/07/22 | 1,400 | 1,406 | 1,380 | 1,382 | -24 | -1.7% | 42,600 |
| 2024/07/19 | 1,397 | 1,412 | 1,391 | 1,406 | +13 | +0.9% | 44,500 |
| 2024/07/18 | 1,385 | 1,402 | 1,375 | 1,393 | -4 | -0.3% | 61,200 |
| 2024/07/17 | 1,374 | 1,400 | 1,374 | 1,397 | +26 | +1.9% | 70,600 |
| 2024/07/16 | 1,387 | 1,388 | 1,364 | 1,371 | -6 | -0.4% | 62,800 |
| 2024/07/12 | 1,325 | 1,378 | 1,322 | 1,377 | +32 | +2.4% | 70,300 |
| 2024/07/11 | 1,350 | 1,359 | 1,331 | 1,345 | -3 | -0.2% | 45,900 |
| 2024/07/10 | 1,372 | 1,372 | 1,336 | 1,348 | -13 | -1% | 82,300 |
| 2024/07/09 | 1,350 | 1,374 | 1,350 | 1,361 | +16 | +1.2% | 98,800 |
| 2024/07/08 | 1,341 | 1,352 | 1,336 | 1,345 | +4 | +0.3% | 59,100 |
151～
200
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
