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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,907 | 1,915 | 1,845 | 1,860 | -7 | -0.4% | 1,385,600 |
| 2014/07/01 | 1,928 | 1,965 | 1,836 | 1,867 | +59 | +3.3% | 3,901,200 |
| 2014/06/30 | 1,905 | 2,011 | 1,800 | 1,808 | +183 | +11.3% | 11,217,000 |
| 2014/06/27 | 1,730 | 1,730 | 1,580 | 1,625 | -76 | -4.5% | 1,033,300 |
| 2014/06/26 | 1,754 | 1,769 | 1,700 | 1,701 | -45 | -2.6% | 603,200 |
| 2014/06/25 | 1,796 | 1,852 | 1,745 | 1,746 | -89 | -4.9% | 968,100 |
| 2014/06/24 | 1,840 | 1,886 | 1,814 | 1,835 | +35 | +1.9% | 1,953,700 |
| 2014/06/23 | 1,722 | 1,822 | 1,702 | 1,800 | +64 | +3.7% | 1,312,900 |
| 2014/06/20 | 1,859 | 1,867 | 1,708 | 1,736 | -106 | -5.8% | 1,335,700 |
| 2014/06/19 | 1,830 | 1,869 | 1,814 | 1,842 | +5 | +0.3% | 814,600 |
| 2014/06/18 | 1,810 | 1,900 | 1,789 | 1,837 | +57 | +3.2% | 1,713,600 |
| 2014/06/17 | 1,835 | 1,877 | 1,777 | 1,780 | -88 | -4.7% | 2,339,400 |
| 2014/06/16 | 2,055 | 2,093 | 1,856 | 1,868 | -237 | -11.3% | 2,973,300 |
| 2014/06/13 | 2,094 | 2,149 | 2,013 | 2,105 | -20 | -0.9% | 3,314,800 |
| 2014/06/12 | 1,891 | 2,155 | 1,883 | 2,125 | +190 | +9.8% | 6,409,000 |
| 2014/06/11 | 1,923 | 2,014 | 1,922 | 1,935 | +26 | +1.4% | 2,007,700 |
| 2014/06/10 | 1,892 | 1,950 | 1,827 | 1,909 | -18 | -0.9% | 1,506,300 |
| 2014/06/09 | 2,020 | 2,020 | 1,920 | 1,927 | -71 | -3.6% | 1,312,800 |
| 2014/06/06 | 1,955 | 1,998 | 1,880 | 1,998 | +72 | +3.7% | 1,568,500 |
| 2014/06/05 | 1,951 | 1,962 | 1,855 | 1,926 | -49 | -2.5% | 1,801,000 |
| 2014/06/04 | 2,080 | 2,148 | 1,963 | 1,975 | -25 | -1.3% | 3,013,400 |
| 2014/06/03 | 1,999 | 2,048 | 1,940 | 2,000 | -9 | -0.4% | 2,915,500 |
| 2014/06/02 | 1,920 | 2,020 | 1,910 | 2,009 | +187 | +10.3% | 4,872,300 |
| 2014/05/30 | 1,780 | 1,844 | 1,720 | 1,822 | +116 | +6.8% | 3,385,600 |
| 2014/05/29 | 1,660 | 1,789 | 1,650 | 1,706 | +14 | +0.8% | 2,939,000 |
| 2014/05/28 | 1,610 | 1,747 | 1,580 | 1,692 | +107 | +6.8% | 2,650,400 |
| 2014/05/27 | 1,682 | 1,690 | 1,585 | 1,585 | -92 | -5.5% | 1,340,600 |
| 2014/05/26 | 1,640 | 1,707 | 1,617 | 1,677 | +77 | +4.8% | 3,311,900 |
| 2014/05/23 | 1,554 | 1,620 | 1,548 | 1,600 | +57 | +3.7% | 2,095,600 |
| 2014/05/22 | 1,590 | 1,625 | 1,515 | 1,543 | -7 | -0.5% | 2,770,700 |
| 2014/05/21 | 1,439 | 1,550 | 1,426 | 1,550 | +130 | +9.2% | 3,268,500 |
| 2014/05/20 | 1,380 | 1,433 | 1,361 | 1,420 | +60 | +4.4% | 901,000 |
| 2014/05/19 | 1,408 | 1,448 | 1,355 | 1,360 | -78 | -5.4% | 1,141,700 |
| 2014/05/16 | 1,389 | 1,475 | 1,355 | 1,438 | +5 | +0.3% | 1,389,100 |
| 2014/05/15 | 1,356 | 1,450 | 1,336 | 1,433 | +70 | +5.1% | 1,056,100 |
| 2014/05/14 | 1,400 | 1,425 | 1,340 | 1,363 | -31 | -2.2% | 703,500 |
| 2014/05/13 | 1,420 | 1,448 | 1,390 | 1,394 | +4 | +0.3% | 582,000 |
| 2014/05/12 | 1,500 | 1,545 | 1,375 | 1,390 | -114 | -7.6% | 1,013,900 |
| 2014/05/09 | 1,550 | 1,576 | 1,487 | 1,504 | -36 | -2.3% | 1,322,600 |
| 2014/05/08 | 1,615 | 1,645 | 1,540 | 1,540 | -13 | -0.8% | 3,545,300 |
| 2014/05/07 | 1,520 | 1,630 | 1,481 | 1,553 | +30 | +2% | 4,505,100 |
| 2014/05/02 | 1,468 | 1,590 | 1,456 | 1,523 | +72 | +5% | 4,811,800 |
| 2014/05/01 | 1,425 | 1,517 | 1,365 | 1,451 | +7 | +0.5% | 3,522,900 |
| 2014/04/30 | 1,456 | 1,589 | 1,412 | 1,444 | +18 | +1.3% | 4,148,900 |
| 2014/04/28 | 1,520 | 1,557 | 1,425 | 1,426 | -149 | -9.5% | 1,458,100 |
| 2014/04/25 | 1,620 | 1,705 | 1,531 | 1,575 | -62 | -3.8% | 3,582,000 |
| 2014/04/24 | 1,716 | 1,785 | 1,620 | 1,637 | -98 | -5.6% | 6,944,000 |
| 2014/04/23 | 1,552 | 1,818 | 1,456 | 1,735 | +198 | +12.9% | 11,740,300 |
| 2014/04/22 | 1,719 | 1,769 | 1,529 | 1,537 | -113 | -6.8% | 5,952,000 |
| 2014/04/21 | 1,550 | 1,747 | 1,521 | 1,650 | +63 | +4% | 8,617,300 |
2651～
2700
件表示中 / 4437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 | 147,900円 | +1.8% | -13.1% | 2.03% | 12.89倍 | 2.47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 | 207,900円 | +6.1% | +3.8% | 3.37% | 14.49倍 | 2.58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 |
| アルファポリス | 123,000円 | +26.8% | +36.0% | 1.14% | 18.62倍 | 2.83倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ワンキャリア | 192,300円 | +37.5% | +43.1% | 0.73% | 26.37倍 | 8.53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 |
| Ａｒｅｎｔ | 529,000円 | +36.7% | +49.3% | 0.00% | 36.67倍 | 7.56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 |
市場注目の銘柄
チャート関連のコラム
