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 |
|---|---|---|---|---|---|---|---|
| 2009/10/21 | 1,087.5 | 1,127.5 | 1,087.5 | 1,120 | +32.5 | +3% | 474,400 |
| 2009/10/20 | 1,097.5 | 1,097.5 | 1,082.5 | 1,087.5 | +2.5 | +0.2% | 137,600 |
| 2009/10/19 | 1,090 | 1,097.5 | 1,075 | 1,085 | -15 | -1.4% | 232,800 |
| 2009/10/16 | 1,137.5 | 1,142.5 | 1,087.5 | 1,100 | -32.5 | -2.9% | 302,000 |
| 2009/10/15 | 1,095 | 1,140 | 1,095 | 1,132.5 | +47.5 | +4.4% | 493,200 |
| 2009/10/14 | 1,095 | 1,095 | 1,080 | 1,085 | +2.5 | +0.2% | 153,600 |
| 2009/10/13 | 1,095 | 1,095 | 1,075 | 1,082.5 | ±0 | ±0% | 174,800 |
| 2009/10/09 | 1,107.5 | 1,110 | 1,077.5 | 1,082.5 | -32.5 | -2.9% | 463,200 |
| 2009/10/08 | 1,127.5 | 1,165 | 1,115 | 1,115 | -17.5 | -1.5% | 463,600 |
| 2009/10/07 | 1,092.5 | 1,132.5 | 1,085 | 1,132.5 | +52.5 | +4.9% | 440,800 |
| 2009/10/06 | 1,075 | 1,087.5 | 1,055 | 1,080 | +17.5 | +1.6% | 256,000 |
| 2009/10/05 | 1,097.5 | 1,117.5 | 1,047.5 | 1,062.5 | -27.5 | -2.5% | 310,800 |
| 2009/10/02 | 1,100 | 1,152.5 | 1,075 | 1,090 | -25 | -2.2% | 408,400 |
| 2009/10/01 | 1,185 | 1,187.5 | 1,115 | 1,115 | -82.5 | -6.9% | 439,600 |
| 2009/09/30 | 1,150 | 1,202.5 | 1,132.5 | 1,197.5 | +85 | +7.6% | 882,000 |
| 2009/09/29 | 1,050 | 1,115 | 1,030 | 1,112.5 | +75 | +7.2% | 503,600 |
| 2009/09/28 | 1,075 | 1,087.5 | 1,027.5 | 1,037.5 | -52.5 | -4.8% | 295,200 |
| 2009/09/25 | 1,135 | 1,150 | 1,082.5 | 1,090 | -52.5 | -4.6% | 353,200 |
| 2009/09/24 | 1,127.5 | 1,147.5 | 1,120 | 1,142.5 | +15 | +1.3% | 341,600 |
| 2009/09/18 | 1,132.5 | 1,160 | 1,112.5 | 1,127.5 | -17.5 | -1.5% | 460,800 |
| 2009/09/17 | 1,190 | 1,202.5 | 1,132.5 | 1,145 | -32.5 | -2.8% | 350,400 |
| 2009/09/16 | 1,170 | 1,217.5 | 1,162.5 | 1,177.5 | +12.5 | +1.1% | 462,400 |
| 2009/09/15 | 1,217.5 | 1,220 | 1,147.5 | 1,165 | -65 | -5.3% | 580,400 |
| 2009/09/14 | 1,247.5 | 1,255 | 1,230 | 1,230 | -22.5 | -1.8% | 213,200 |
| 2009/09/11 | 1,275 | 1,280 | 1,240 | 1,252.5 | -17.5 | -1.4% | 348,000 |
| 2009/09/10 | 1,307.5 | 1,320 | 1,267.5 | 1,270 | -30 | -2.3% | 559,200 |
| 2009/09/09 | 1,280 | 1,315 | 1,275 | 1,300 | +20 | +1.6% | 642,800 |
| 2009/09/08 | 1,225 | 1,332.5 | 1,225 | 1,280 | -195 | -13.2% | 2,032,800 |
| 2009/09/07 | 1,500 | 1,515 | 1,447.5 | 1,475 | -42.5 | -2.8% | 669,200 |
| 2009/09/04 | 1,485 | 1,517.5 | 1,435 | 1,517.5 | +42.5 | +2.9% | 574,400 |
| 2009/09/03 | 1,502.5 | 1,535 | 1,457.5 | 1,475 | -25 | -1.7% | 730,800 |
| 2009/09/02 | 1,430 | 1,510 | 1,425 | 1,500 | +52.5 | +3.6% | 678,400 |
| 2009/09/01 | 1,420 | 1,447.5 | 1,417.5 | 1,447.5 | +22.5 | +1.6% | 204,800 |
| 2009/08/31 | 1,425 | 1,435 | 1,405 | 1,425 | +2.5 | +0.2% | 125,600 |
| 2009/08/28 | 1,395 | 1,425 | 1,392.5 | 1,422.5 | +27.5 | +2% | 200,000 |
| 2009/08/27 | 1,402.5 | 1,415 | 1,385 | 1,395 | -20 | -1.4% | 289,200 |
| 2009/08/26 | 1,435 | 1,442.5 | 1,407.5 | 1,415 | -15 | -1% | 358,800 |
| 2009/08/25 | 1,465 | 1,467.5 | 1,430 | 1,430 | -40 | -2.7% | 374,400 |
| 2009/08/24 | 1,470 | 1,480 | 1,452.5 | 1,470 | +25 | +1.7% | 324,400 |
| 2009/08/21 | 1,417.5 | 1,457.5 | 1,397.5 | 1,445 | +27.5 | +1.9% | 407,600 |
| 2009/08/20 | 1,395 | 1,422.5 | 1,372.5 | 1,417.5 | +30 | +2.2% | 196,400 |
| 2009/08/19 | 1,425 | 1,430 | 1,382.5 | 1,387.5 | -35 | -2.5% | 196,800 |
| 2009/08/18 | 1,387.5 | 1,422.5 | 1,345 | 1,422.5 | +20 | +1.4% | 350,000 |
| 2009/08/17 | 1,437.5 | 1,445 | 1,402.5 | 1,402.5 | -47.5 | -3.3% | 298,800 |
| 2009/08/14 | 1,450 | 1,475 | 1,425 | 1,450 | -2.5 | -0.2% | 390,800 |
| 2009/08/13 | 1,455 | 1,460 | 1,442.5 | 1,452.5 | +10 | +0.7% | 194,000 |
| 2009/08/12 | 1,455 | 1,470 | 1,432.5 | 1,442.5 | -25 | -1.7% | 273,600 |
| 2009/08/11 | 1,482.5 | 1,490 | 1,442.5 | 1,467.5 | ±0 | ±0% | 510,800 |
| 2009/08/10 | 1,435 | 1,472.5 | 1,422.5 | 1,467.5 | +67.5 | +4.8% | 522,800 |
| 2009/08/07 | 1,412.5 | 1,432.5 | 1,370 | 1,400 | -15 | -1.1% | 358,400 |
3801～
3850
件表示中 / 4435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 | 149,700円 | +1.8% | -13.1% | 2.00% | 13.04倍 | 2.50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 |
| Ａｒｅｎｔ | 548,000円 | +36.7% | +49.3% | 0.00% | 37.98倍 | 7.83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 |
| ＩＤＨＤ | 204,800円 | +6.1% | +3.8% | 3.42% | 14.27倍 | 2.54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 |
| プロシップ | 219,800円 | +8.6% | +19.9% | 2.50% | 17.57倍 | 3.78倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ｅＷｅＬＬ | 223,200円 | +30.3% | +31.7% | 0.67% | 32.46倍 | 14.01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
