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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 817.5 | 860 | 817.5 | 845 | -7.5 | -0.9% | 186,000 |
| 2010/05/20 | 828.8 | 865 | 828.8 | 852.5 | +6.2 | +0.7% | 130,400 |
| 2010/05/19 | 823.8 | 850 | 812.5 | 846.3 | +7.5 | +0.9% | 188,000 |
| 2010/05/18 | 855 | 867.5 | 832.5 | 838.8 | -13.7 | -1.6% | 131,600 |
| 2010/05/17 | 880 | 905 | 846.3 | 852.5 | -45 | -5% | 210,000 |
| 2010/05/14 | 895 | 912.5 | 848.8 | 897.5 | -15 | -1.6% | 197,600 |
| 2010/05/13 | 876.3 | 912.5 | 876.3 | 912.5 | +48.7 | +5.6% | 139,600 |
| 2010/05/12 | 895 | 911.3 | 855 | 863.8 | -36.2 | -4% | 203,600 |
| 2010/05/11 | 932.5 | 933.8 | 893.8 | 900 | -17.5 | -1.9% | 124,800 |
| 2010/05/10 | 900 | 921.3 | 900 | 917.5 | +11.2 | +1.2% | 93,600 |
| 2010/05/07 | 897.5 | 925 | 875 | 906.3 | -38.7 | -4.1% | 270,800 |
| 2010/05/06 | 981.3 | 995 | 930 | 945 | -53.8 | -5.4% | 230,400 |
| 2010/04/30 | 991.3 | 1,007.5 | 978.8 | 998.8 | +7.5 | +0.8% | 343,200 |
| 2010/04/28 | 957.5 | 1,007.5 | 951.3 | 991.3 | +28.8 | +3% | 536,800 |
| 2010/04/27 | 945 | 963.8 | 940 | 962.5 | +3.7 | +0.4% | 213,200 |
| 2010/04/26 | 935 | 966.3 | 930 | 958.8 | +31.3 | +3.4% | 219,200 |
| 2010/04/23 | 898.8 | 935 | 898.8 | 927.5 | -6.3 | -0.7% | 318,000 |
| 2010/04/22 | 930 | 942.5 | 920 | 933.8 | -3.7 | -0.4% | 227,200 |
| 2010/04/21 | 931.3 | 943.8 | 926.3 | 937.5 | +13.7 | +1.5% | 226,400 |
| 2010/04/20 | 952.5 | 965 | 920 | 923.8 | -35 | -3.7% | 338,000 |
| 2010/04/19 | 972.5 | 972.5 | 951.3 | 958.8 | -32.5 | -3.3% | 285,200 |
| 2010/04/16 | 1,015 | 1,015 | 975 | 991.3 | -26.2 | -2.6% | 353,200 |
| 2010/04/15 | 1,026.3 | 1,030 | 1,007.5 | 1,017.5 | -6.3 | -0.6% | 156,800 |
| 2010/04/14 | 1,020 | 1,023.8 | 1,007.5 | 1,023.8 | +16.3 | +1.6% | 115,200 |
| 2010/04/13 | 1,022.5 | 1,025 | 1,001.3 | 1,007.5 | -21.3 | -2.1% | 238,000 |
| 2010/04/12 | 1,042.5 | 1,065 | 1,021.3 | 1,028.8 | -5 | -0.5% | 456,000 |
| 2010/04/09 | 1,015 | 1,041.3 | 1,010 | 1,033.8 | +12.5 | +1.2% | 297,600 |
| 2010/04/08 | 983.8 | 1,027.5 | 982.5 | 1,021.3 | +25 | +2.5% | 292,000 |
| 2010/04/07 | 1,007.5 | 1,008.8 | 982.5 | 996.3 | -11.2 | -1.1% | 187,200 |
| 2010/04/06 | 1,018.8 | 1,020 | 992.5 | 1,007.5 | -16.3 | -1.6% | 247,600 |
| 2010/04/05 | 1,000 | 1,025 | 992.5 | 1,023.8 | +32.5 | +3.3% | 385,600 |
| 2010/04/02 | 945 | 1,003.8 | 938.8 | 991.3 | +46.3 | +4.9% | 542,400 |
| 2010/04/01 | 947.5 | 948.8 | 937.5 | 945 | +1.2 | +0.1% | 72,800 |
| 2010/03/31 | 952.5 | 957.5 | 932.5 | 943.8 | -6.2 | -0.7% | 129,600 |
| 2010/03/30 | 962.5 | 962.5 | 947.5 | 950 | -6.3 | -0.7% | 114,400 |
| 2010/03/29 | 947.5 | 962.5 | 935 | 956.3 | +6.3 | +0.7% | 112,800 |
| 2010/03/26 | 933.8 | 952.5 | 921.3 | 950 | +13.7 | +1.5% | 170,400 |
| 2010/03/25 | 957.5 | 961.3 | 936.3 | 936.3 | -16.2 | -1.7% | 185,600 |
| 2010/03/24 | 935 | 956.3 | 925 | 952.5 | +17.5 | +1.9% | 208,400 |
| 2010/03/23 | 925 | 943.8 | 905 | 935 | +15 | +1.6% | 202,400 |
| 2010/03/19 | 917.5 | 928.8 | 913.8 | 920 | ±0 | ±0% | 115,200 |
| 2010/03/18 | 910 | 922.5 | 906.3 | 920 | +10 | +1.1% | 174,000 |
| 2010/03/17 | 907.5 | 913.8 | 890 | 910 | +12.5 | +1.4% | 258,000 |
| 2010/03/16 | 957.5 | 957.5 | 875 | 897.5 | -61.3 | -6.4% | 704,800 |
| 2010/03/15 | 971.3 | 972.5 | 955 | 958.8 | -12.5 | -1.3% | 140,800 |
| 2010/03/12 | 970 | 980 | 957.5 | 971.3 | ±0 | ±0% | 168,000 |
| 2010/03/11 | 987.5 | 995 | 961.3 | 971.3 | -16.2 | -1.6% | 196,800 |
| 2010/03/10 | 978.8 | 1,003.8 | 965 | 987.5 | +38.7 | +4.1% | 518,800 |
| 2010/03/09 | 990 | 990 | 935 | 948.8 | -48.7 | -4.9% | 489,600 |
| 2010/03/08 | 1,007.5 | 1,012.5 | 992.5 | 997.5 | -6.3 | -0.6% | 184,400 |
3701～
3750
件表示中 / 4475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 | 136,400円 | +9.0% | +10.3% | 3.01% | 8.49倍 | 4.59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 |
| 太田昭 | 254,300円 | +9.8% | +18.4% | 3.50% | 10.87倍 | 0.96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 |
| ＡｎｙＭｉｎｄ | 52,700円 | +9.0% | -49.3% | 0.38% | 35.18倍 | 1.92倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| システムリサーチ | 191,000円 | +13.1% | +14.3% | 3.14% | 12.48倍 | 2.68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 |
| トヨクモ | 287,900円 | +46.2% | +20.5% | 0.69% | 28.68倍 | 10.37倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
