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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 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 |
| 2010/03/05 | 1,000 | 1,016.3 | 1,000 | 1,003.8 | +2.5 | +0.2% | 143,200 |
| 2010/03/04 | 1,013.8 | 1,032.5 | 996.3 | 1,001.3 | -8.7 | -0.9% | 293,200 |
| 2010/03/03 | 995 | 1,011.3 | 992.5 | 1,010 | +10 | +1% | 140,000 |
| 2010/03/02 | 1,016.3 | 1,022.5 | 992.5 | 1,000 | -1.3 | -0.1% | 308,400 |
| 2010/03/01 | 973.8 | 1,020 | 967.5 | 1,001.3 | +36.3 | +3.8% | 367,600 |
| 2010/02/26 | 950 | 977.5 | 936.3 | 965 | +12.5 | +1.3% | 240,000 |
| 2010/02/25 | 983.8 | 987.5 | 946.3 | 952.5 | -35 | -3.5% | 329,200 |
| 2010/02/24 | 1,000 | 1,013.8 | 977.5 | 987.5 | -5 | -0.5% | 292,800 |
| 2010/02/23 | 1,075 | 1,082.5 | 956.3 | 992.5 | -71.3 | -6.7% | 778,800 |
| 2010/02/22 | 1,050 | 1,066.3 | 1,033.8 | 1,063.8 | +28.8 | +2.8% | 236,000 |
| 2010/02/19 | 1,051.3 | 1,070 | 1,025 | 1,035 | -16.3 | -1.6% | 183,200 |
| 2010/02/18 | 1,030 | 1,062.5 | 1,027.5 | 1,051.3 | +25 | +2.4% | 258,000 |
| 2010/02/17 | 1,000 | 1,037.5 | 998.8 | 1,026.3 | +22.5 | +2.2% | 252,000 |
| 2010/02/16 | 1,022.5 | 1,082.5 | 992.5 | 1,003.8 | -31.2 | -3% | 754,000 |
| 2010/02/15 | 982.5 | 1,047.5 | 976.3 | 1,035 | +63.7 | +6.6% | 432,000 |
| 2010/02/12 | 1,007.5 | 1,018.8 | 971.3 | 971.3 | -38.7 | -3.8% | 285,200 |
3751～
3800
件表示中 / 4509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 | 166,700円 | +9.0% | +10.3% | 2.46% | 10.37倍 | 5.60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 |
| ＩＴＦＯＲ | 147,200円 | +13.9% | +14.5% | 4.08% | 12.96倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| トヨクモ | 359,000円 | +46.2% | +20.5% | 0.56% | 35.76倍 | 11.18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 |
| ＮＳＷ | 264,200円 | +1.9% | -16.7% | 3.22% | 11.12倍 | 1.11倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| Ｓｐｅｅｅ | 372,000円 | +4.0% | - | 0.00% | - | 5.27倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
