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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,434 | 1,444 | 1,409 | 1,426 | -5 | -0.3% | 68,000 |
| 2024/02/07 | 1,442 | 1,442 | 1,412 | 1,431 | -26 | -1.8% | 91,600 |
| 2024/02/06 | 1,460 | 1,468 | 1,437 | 1,457 | -17 | -1.2% | 72,900 |
| 2024/02/05 | 1,489 | 1,501 | 1,461 | 1,474 | -12 | -0.8% | 95,200 |
| 2024/02/02 | 1,464 | 1,498 | 1,464 | 1,486 | +23 | +1.6% | 63,000 |
| 2024/02/01 | 1,501 | 1,520 | 1,463 | 1,463 | -53 | -3.5% | 157,500 |
| 2024/01/31 | 1,528 | 1,528 | 1,507 | 1,516 | -19 | -1.2% | 48,500 |
| 2024/01/30 | 1,518 | 1,538 | 1,495 | 1,535 | +30 | +2% | 200,700 |
| 2024/01/29 | 1,526 | 1,527 | 1,499 | 1,505 | -14 | -0.9% | 103,900 |
| 2024/01/26 | 1,535 | 1,546 | 1,518 | 1,519 | -14 | -0.9% | 89,500 |
| 2024/01/25 | 1,508 | 1,547 | 1,499 | 1,533 | +30 | +2% | 98,000 |
| 2024/01/24 | 1,516 | 1,538 | 1,489 | 1,503 | -9 | -0.6% | 95,000 |
| 2024/01/23 | 1,498 | 1,515 | 1,487 | 1,512 | +12 | +0.8% | 112,600 |
| 2024/01/22 | 1,461 | 1,504 | 1,452 | 1,500 | +43 | +3% | 108,300 |
| 2024/01/19 | 1,470 | 1,472 | 1,440 | 1,457 | -27 | -1.8% | 111,900 |
| 2024/01/18 | 1,475 | 1,499 | 1,465 | 1,484 | +3 | +0.2% | 110,700 |
| 2024/01/17 | 1,477 | 1,504 | 1,462 | 1,481 | +9 | +0.6% | 198,600 |
| 2024/01/16 | 1,447 | 1,498 | 1,444 | 1,472 | +33 | +2.3% | 203,600 |
| 2024/01/15 | 1,395 | 1,442 | 1,394 | 1,439 | +22 | +1.6% | 110,500 |
| 2024/01/12 | 1,417 | 1,434 | 1,393 | 1,417 | +2 | +0.1% | 125,000 |
| 2024/01/11 | 1,460 | 1,460 | 1,415 | 1,415 | -15 | -1% | 195,600 |
| 2024/01/10 | 1,430 | 1,445 | 1,420 | 1,430 | -5 | -0.3% | 127,400 |
| 2024/01/09 | 1,434 | 1,456 | 1,416 | 1,435 | +24 | +1.7% | 173,800 |
| 2024/01/05 | 1,432 | 1,439 | 1,408 | 1,411 | -21 | -1.5% | 111,500 |
| 2024/01/04 | 1,458 | 1,474 | 1,416 | 1,432 | -25 | -1.7% | 255,600 |
| 2023/12/29 | 1,388 | 1,461 | 1,375 | 1,457 | +127 | +9.5% | 595,500 |
| 2023/12/28 | 1,317 | 1,331 | 1,292 | 1,330 | +10 | +0.8% | 137,900 |
| 2023/12/27 | 1,347 | 1,348 | 1,309 | 1,320 | -21 | -1.6% | 149,600 |
| 2023/12/26 | 1,355 | 1,367 | 1,325 | 1,341 | -18 | -1.3% | 179,800 |
| 2023/12/25 | 1,400 | 1,415 | 1,358 | 1,359 | -25 | -1.8% | 135,100 |
| 2023/12/22 | 1,366 | 1,419 | 1,355 | 1,384 | +24 | +1.8% | 177,400 |
| 2023/12/21 | 1,370 | 1,373 | 1,345 | 1,360 | -34 | -2.4% | 163,300 |
| 2023/12/20 | 1,377 | 1,409 | 1,364 | 1,394 | +30 | +2.2% | 256,900 |
| 2023/12/19 | 1,343 | 1,370 | 1,332 | 1,364 | +20 | +1.5% | 107,900 |
| 2023/12/18 | 1,345 | 1,355 | 1,322 | 1,344 | -1 | -0.1% | 169,100 |
| 2023/12/15 | 1,261 | 1,345 | 1,261 | 1,345 | +82 | +6.5% | 279,100 |
| 2023/12/14 | 1,323 | 1,333 | 1,263 | 1,263 | -37 | -2.8% | 277,500 |
| 2023/12/13 | 1,271 | 1,314 | 1,264 | 1,300 | +21 | +1.6% | 426,700 |
| 2023/12/12 | 1,330 | 1,368 | 1,275 | 1,279 | -54 | -4.1% | 1,092,800 |
| 2023/12/11 | 1,333 | 1,421 | 1,305 | 1,333 | +210 | +18.7% | 3,088,900 |
| 2023/12/08 | 1,146 | 1,146 | 1,106 | 1,123 | -38 | -3.3% | 338,000 |
| 2023/12/07 | 1,167 | 1,181 | 1,160 | 1,161 | -7 | -0.6% | 114,000 |
| 2023/12/06 | 1,158 | 1,174 | 1,156 | 1,168 | +10 | +0.9% | 87,400 |
| 2023/12/05 | 1,199 | 1,199 | 1,157 | 1,158 | -35 | -2.9% | 156,300 |
| 2023/12/04 | 1,181 | 1,205 | 1,174 | 1,193 | +21 | +1.8% | 90,900 |
| 2023/12/01 | 1,196 | 1,199 | 1,170 | 1,172 | -17 | -1.4% | 97,600 |
| 2023/11/30 | 1,168 | 1,189 | 1,165 | 1,189 | +24 | +2.1% | 80,100 |
| 2023/11/29 | 1,151 | 1,174 | 1,151 | 1,165 | +11 | +1% | 51,400 |
| 2023/11/28 | 1,144 | 1,158 | 1,144 | 1,154 | ±0 | ±0% | 80,200 |
| 2023/11/27 | 1,172 | 1,184 | 1,147 | 1,154 | ±0 | ±0% | 73,600 |
301～
350
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
