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 |
|---|---|---|---|---|---|---|---|
| 2010/03/05 | 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 |
| 2010/02/10 | 1,018.8 | 1,032.5 | 1,001.3 | 1,010 | +2.5 | +0.2% | 164,000 |
| 2010/02/09 | 1,032.5 | 1,051.3 | 983.8 | 1,007.5 | -38.8 | -3.7% | 733,600 |
| 2010/02/08 | 977.5 | 1,053.8 | 977.5 | 1,046.3 | +33.8 | +3.3% | 515,200 |
| 2010/02/05 | 1,037.5 | 1,053.8 | 1,007.5 | 1,012.5 | -57.5 | -5.4% | 454,800 |
| 2010/02/04 | 1,115 | 1,115 | 1,046.3 | 1,070 | -51.3 | -4.6% | 530,000 |
| 2010/02/03 | 1,167.5 | 1,178.8 | 1,107.5 | 1,121.3 | -60 | -5.1% | 570,000 |
| 2010/02/02 | 1,180 | 1,210 | 1,162.5 | 1,181.3 | -16.2 | -1.4% | 659,200 |
| 2010/02/01 | 1,128.8 | 1,197.5 | 1,118.8 | 1,197.5 | +86.2 | +7.8% | 662,400 |
| 2010/01/29 | 1,086.3 | 1,117.5 | 1,072.5 | 1,111.3 | +17.5 | +1.6% | 291,200 |
| 2010/01/28 | 1,133.8 | 1,146.3 | 1,075 | 1,093.8 | -26.2 | -2.3% | 486,000 |
| 2010/01/27 | 1,112.5 | 1,125 | 1,062.5 | 1,120 | +1.2 | +0.1% | 685,200 |
| 2010/01/26 | 1,187.5 | 1,200 | 1,116.3 | 1,118.8 | -53.7 | -4.6% | 878,800 |
| 2010/01/25 | 1,136.3 | 1,175 | 1,125 | 1,172.5 | +52.5 | +4.7% | 888,000 |
| 2010/01/22 | 1,070 | 1,120 | 1,070 | 1,120 | +41.2 | +3.8% | 836,400 |
| 2010/01/21 | 1,045 | 1,078.8 | 1,045 | 1,078.8 | +30 | +2.9% | 620,800 |
| 2010/01/20 | 1,025 | 1,070 | 1,025 | 1,048.8 | +27.5 | +2.7% | 630,000 |
| 2010/01/19 | 1,012.5 | 1,031.3 | 1,007.5 | 1,021.3 | ±0 | ±0% | 170,000 |
| 2010/01/18 | 1,032.5 | 1,058.8 | 1,000 | 1,021.3 | -23.7 | -2.3% | 415,600 |
| 2010/01/15 | 1,030 | 1,056.3 | 1,026.3 | 1,045 | +7.5 | +0.7% | 252,800 |
| 2010/01/14 | 1,057.5 | 1,067.5 | 1,020 | 1,037.5 | -5 | -0.5% | 415,200 |
| 2010/01/13 | 1,006.3 | 1,048.8 | 992.5 | 1,042.5 | +18.7 | +1.8% | 465,600 |
| 2010/01/12 | 1,035 | 1,073.8 | 1,022.5 | 1,023.8 | -6.2 | -0.6% | 755,200 |
| 2010/01/08 | 975 | 1,038.8 | 972.5 | 1,030 | +48.7 | +5% | 707,600 |
| 2010/01/07 | 957.5 | 992.5 | 933.8 | 981.3 | +12.5 | +1.3% | 420,400 |
| 2010/01/06 | 1,000 | 1,006.3 | 960 | 968.8 | +1.3 | +0.1% | 675,200 |
| 2010/01/05 | 880 | 978.8 | 880 | 967.5 | +92.5 | +10.6% | 1,122,800 |
| 2010/01/04 | 862.5 | 875 | 857.5 | 875 | +5 | +0.6% | 83,200 |
| 2009/12/30 | 857.5 | 870 | 845 | 870 | +10 | +1.2% | 136,800 |
| 2009/12/29 | 880 | 882.5 | 857.5 | 860 | -15 | -1.7% | 143,600 |
| 2009/12/28 | 860 | 885 | 852.5 | 875 | +15 | +1.7% | 218,800 |
| 2009/12/25 | 850 | 870 | 842.5 | 860 | +2.5 | +0.3% | 156,800 |
| 2009/12/24 | 880 | 880 | 857.5 | 857.5 | -22.5 | -2.6% | 236,000 |
| 2009/12/22 | 882.5 | 890 | 870 | 880 | +17.5 | +2% | 334,400 |
| 2009/12/21 | 865 | 882.5 | 860 | 862.5 | +5 | +0.6% | 273,200 |
3751～
3800
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
