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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,160 | 1,165 | 1,126 | 1,126 | -54 | -4.6% | 141,600 |
| 2023/10/02 | 1,198 | 1,213 | 1,180 | 1,180 | -20 | -1.7% | 125,200 |
| 2023/09/29 | 1,197 | 1,207 | 1,190 | 1,200 | +3 | +0.3% | 118,500 |
| 2023/09/28 | 1,218 | 1,223 | 1,175 | 1,197 | -28 | -2.3% | 171,200 |
| 2023/09/27 | 1,215 | 1,236 | 1,197 | 1,225 | -3 | -0.2% | 141,600 |
| 2023/09/26 | 1,250 | 1,250 | 1,221 | 1,228 | -29 | -2.3% | 102,500 |
| 2023/09/25 | 1,230 | 1,259 | 1,229 | 1,257 | +24 | +1.9% | 90,200 |
| 2023/09/22 | 1,187 | 1,236 | 1,186 | 1,233 | +31 | +2.6% | 101,400 |
| 2023/09/21 | 1,206 | 1,212 | 1,175 | 1,202 | -30 | -2.4% | 215,600 |
| 2023/09/20 | 1,239 | 1,263 | 1,222 | 1,232 | -19 | -1.5% | 142,300 |
| 2023/09/19 | 1,305 | 1,306 | 1,241 | 1,251 | -45 | -3.5% | 242,300 |
| 2023/09/15 | 1,281 | 1,326 | 1,275 | 1,296 | +18 | +1.4% | 370,200 |
| 2023/09/14 | 1,275 | 1,345 | 1,247 | 1,278 | +6 | +0.5% | 550,700 |
| 2023/09/13 | 1,296 | 1,316 | 1,256 | 1,272 | -24 | -1.9% | 468,500 |
| 2023/09/12 | 1,500 | 1,513 | 1,286 | 1,296 | -135 | -9.4% | 2,394,900 |
| 2023/09/11 | 1,391 | 1,431 | 1,357 | 1,431 | +300 | +26.5% | 1,289,500 |
| 2023/09/08 | 1,155 | 1,156 | 1,126 | 1,131 | -45 | -3.8% | 302,000 |
| 2023/09/07 | 1,172 | 1,176 | 1,164 | 1,176 | -8 | -0.7% | 88,100 |
| 2023/09/06 | 1,217 | 1,217 | 1,176 | 1,184 | -32 | -2.6% | 140,600 |
| 2023/09/05 | 1,203 | 1,218 | 1,193 | 1,216 | +11 | +0.9% | 88,900 |
| 2023/09/04 | 1,225 | 1,229 | 1,203 | 1,205 | -20 | -1.6% | 92,200 |
| 2023/09/01 | 1,214 | 1,225 | 1,200 | 1,225 | +19 | +1.6% | 68,000 |
| 2023/08/31 | 1,235 | 1,235 | 1,201 | 1,206 | -9 | -0.7% | 62,500 |
| 2023/08/30 | 1,191 | 1,221 | 1,191 | 1,215 | +23 | +1.9% | 80,500 |
| 2023/08/29 | 1,171 | 1,201 | 1,171 | 1,192 | +20 | +1.7% | 100,200 |
| 2023/08/28 | 1,198 | 1,210 | 1,171 | 1,172 | -29 | -2.4% | 115,900 |
| 2023/08/25 | 1,210 | 1,220 | 1,195 | 1,201 | -26 | -2.1% | 102,700 |
| 2023/08/24 | 1,235 | 1,236 | 1,213 | 1,227 | -1 | -0.1% | 85,300 |
| 2023/08/23 | 1,210 | 1,261 | 1,210 | 1,228 | +19 | +1.6% | 176,100 |
| 2023/08/22 | 1,196 | 1,217 | 1,184 | 1,209 | +21 | +1.8% | 92,800 |
| 2023/08/21 | 1,168 | 1,191 | 1,165 | 1,188 | +29 | +2.5% | 69,900 |
| 2023/08/18 | 1,154 | 1,163 | 1,131 | 1,159 | ±0 | ±0% | 96,000 |
| 2023/08/17 | 1,158 | 1,165 | 1,133 | 1,159 | -2 | -0.2% | 66,800 |
| 2023/08/16 | 1,139 | 1,166 | 1,126 | 1,161 | +12 | +1% | 74,000 |
| 2023/08/15 | 1,130 | 1,153 | 1,117 | 1,149 | +25 | +2.2% | 85,900 |
| 2023/08/14 | 1,110 | 1,140 | 1,108 | 1,124 | +15 | +1.4% | 96,200 |
| 2023/08/10 | 1,118 | 1,118 | 1,093 | 1,109 | +1 | +0.1% | 79,500 |
| 2023/08/09 | 1,073 | 1,118 | 1,072 | 1,108 | +27 | +2.5% | 128,300 |
| 2023/08/08 | 1,070 | 1,097 | 1,066 | 1,081 | +20 | +1.9% | 128,300 |
| 2023/08/07 | 1,049 | 1,063 | 1,034 | 1,061 | -11 | -1% | 203,000 |
| 2023/08/04 | 1,091 | 1,095 | 1,059 | 1,072 | -37 | -3.3% | 209,600 |
| 2023/08/03 | 1,132 | 1,139 | 1,106 | 1,109 | -44 | -3.8% | 144,000 |
| 2023/08/02 | 1,162 | 1,173 | 1,151 | 1,153 | -32 | -2.7% | 117,500 |
| 2023/08/01 | 1,187 | 1,200 | 1,170 | 1,185 | +5 | +0.4% | 128,600 |
| 2023/07/31 | 1,198 | 1,200 | 1,174 | 1,180 | -8 | -0.7% | 120,500 |
| 2023/07/28 | 1,201 | 1,202 | 1,167 | 1,188 | -28 | -2.3% | 175,000 |
| 2023/07/27 | 1,222 | 1,224 | 1,205 | 1,216 | -19 | -1.5% | 104,200 |
| 2023/07/26 | 1,232 | 1,240 | 1,221 | 1,235 | +1 | +0.1% | 52,900 |
| 2023/07/25 | 1,243 | 1,255 | 1,228 | 1,234 | -21 | -1.7% | 85,000 |
| 2023/07/24 | 1,245 | 1,258 | 1,244 | 1,255 | +8 | +0.6% | 48,200 |
151～
200
件表示中 / 4199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 | 147,400円 | +13.3% | +53.8% | 1.83% | 8.92倍 | 2.96倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
| ＢＡＳＥ | 30,100円 | +25.9% | - | 0.00% | 5016.67倍 | 2.68倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| アイネス | 166,300円 | +8.5% | +46.4% | 3.31% | 12.81倍 | 0.92倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| Ａｒｅｎｔ | 541,000円 | +48.5% | +107.2% | 0.00% | 65.12倍 | 9.10倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ＧＭＯＧＳＨＤ | 285,500円 | +10.0% | +5.4% | 1.28% | 39.15倍 | 3.81倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
