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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 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 |
| 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 |
151～
200
件表示中 / 4474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 | 135,800円 | +9.0% | +10.3% | 3.02% | 8.45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 | 193,300円 | +13.1% | +14.3% | 3.10% | 12.63倍 | 2.71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 |
| ｇｕｍｉ | 65,100円 | +34.2% | +42.7% | 0.00% | 16.11倍 | 1.93倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| データＳＥＣ | 158,800円 | +103.9% | - | 0.00% | 15.82倍 | 13.67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 | 47,000円 | +4.9% | +3.4% | 2.98% | 20.78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
