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 |
|---|---|---|---|---|---|---|---|
| 2009/08/06 | 1,427.5 | 1,445 | 1,415 | 1,415 | -27.5 | -1.9% | 220,000 |
| 2009/08/05 | 1,455 | 1,480 | 1,417.5 | 1,442.5 | -2.5 | -0.2% | 391,600 |
| 2009/08/04 | 1,472.5 | 1,490 | 1,425 | 1,445 | -5 | -0.3% | 646,000 |
| 2009/08/03 | 1,405 | 1,462.5 | 1,397.5 | 1,450 | +57.5 | +4.1% | 636,400 |
| 2009/07/31 | 1,462.5 | 1,500 | 1,377.5 | 1,392.5 | -70 | -4.8% | 966,400 |
| 2009/07/30 | 1,377.5 | 1,462.5 | 1,367.5 | 1,462.5 | +102.5 | +7.5% | 668,800 |
| 2009/07/29 | 1,352.5 | 1,362.5 | 1,345 | 1,360 | ±0 | ±0% | 110,400 |
| 2009/07/28 | 1,372.5 | 1,380 | 1,345 | 1,360 | -12.5 | -0.9% | 136,000 |
| 2009/07/27 | 1,365 | 1,390 | 1,342.5 | 1,372.5 | +10 | +0.7% | 241,600 |
| 2009/07/24 | 1,387.5 | 1,395 | 1,350 | 1,362.5 | -10 | -0.7% | 178,400 |
| 2009/07/23 | 1,387.5 | 1,395 | 1,367.5 | 1,372.5 | -7.5 | -0.5% | 256,800 |
| 2009/07/22 | 1,397.5 | 1,437.5 | 1,367.5 | 1,380 | -25 | -1.8% | 401,200 |
| 2009/07/21 | 1,425 | 1,425 | 1,385 | 1,405 | +7.5 | +0.5% | 214,800 |
| 2009/07/17 | 1,372.5 | 1,410 | 1,355 | 1,397.5 | +27.5 | +2% | 516,800 |
| 2009/07/16 | 1,350 | 1,420 | 1,335 | 1,370 | +52.5 | +4% | 670,000 |
| 2009/07/15 | 1,287.5 | 1,320 | 1,275 | 1,317.5 | +45 | +3.5% | 368,000 |
| 2009/07/14 | 1,250 | 1,280 | 1,240 | 1,272.5 | +60 | +4.9% | 462,800 |
| 2009/07/13 | 1,325 | 1,340 | 1,205 | 1,212.5 | -137.5 | -10.2% | 759,600 |
| 2009/07/10 | 1,417.5 | 1,437.5 | 1,350 | 1,350 | -82.5 | -5.8% | 685,600 |
| 2009/07/09 | 1,482.5 | 1,482.5 | 1,430 | 1,432.5 | -52.5 | -3.5% | 489,200 |
| 2009/07/08 | 1,537.5 | 1,542.5 | 1,467.5 | 1,485 | -42.5 | -2.8% | 504,800 |
| 2009/07/07 | 1,537.5 | 1,587.5 | 1,517.5 | 1,527.5 | +15 | +1% | 985,200 |
| 2009/07/06 | 1,482.5 | 1,525 | 1,480 | 1,512.5 | +35 | +2.4% | 412,400 |
| 2009/07/03 | 1,457.5 | 1,487.5 | 1,445 | 1,477.5 | +2.5 | +0.2% | 286,400 |
| 2009/07/02 | 1,522.5 | 1,530 | 1,470 | 1,475 | -57.5 | -3.8% | 307,200 |
| 2009/07/01 | 1,530 | 1,545 | 1,507.5 | 1,532.5 | -7.5 | -0.5% | 215,200 |
| 2009/06/30 | 1,552.5 | 1,565 | 1,507.5 | 1,540 | +5 | +0.3% | 413,600 |
| 2009/06/29 | 1,460 | 1,547.5 | 1,432.5 | 1,535 | +70 | +4.8% | 752,000 |
| 2009/06/26 | 1,500 | 1,500 | 1,457.5 | 1,465 | -20 | -1.3% | 375,600 |
| 2009/06/25 | 1,480 | 1,500 | 1,462.5 | 1,485 | +7.5 | +0.5% | 262,400 |
| 2009/06/24 | 1,515 | 1,525 | 1,437.5 | 1,477.5 | -27.5 | -1.8% | 452,400 |
| 2009/06/23 | 1,547.5 | 1,580 | 1,502.5 | 1,505 | -62.5 | -4% | 474,800 |
| 2009/06/22 | 1,537.5 | 1,590 | 1,532.5 | 1,567.5 | -20 | -1.3% | 422,800 |
| 2009/06/19 | 1,627.5 | 1,645 | 1,577.5 | 1,587.5 | -35 | -2.2% | 422,800 |
| 2009/06/18 | 1,625 | 1,665 | 1,567.5 | 1,622.5 | -2.5 | -0.2% | 854,800 |
| 2009/06/17 | 1,567.5 | 1,645 | 1,555 | 1,625 | +77.5 | +5% | 1,237,200 |
| 2009/06/16 | 1,525 | 1,565 | 1,517.5 | 1,547.5 | +15 | +1% | 533,600 |
| 2009/06/15 | 1,525 | 1,575 | 1,520 | 1,532.5 | +20 | +1.3% | 593,200 |
| 2009/06/12 | 1,515 | 1,547.5 | 1,497.5 | 1,512.5 | -12.5 | -0.8% | 508,800 |
| 2009/06/11 | 1,557.5 | 1,565 | 1,515 | 1,525 | -30 | -1.9% | 519,200 |
| 2009/06/10 | 1,522.5 | 1,562.5 | 1,505 | 1,555 | +52.5 | +3.5% | 863,600 |
| 2009/06/09 | 1,667.5 | 1,705 | 1,487.5 | 1,502.5 | -152.5 | -9.2% | 1,846,400 |
| 2009/06/08 | 1,700 | 1,707.5 | 1,642.5 | 1,655 | -35 | -2.1% | 409,200 |
| 2009/06/05 | 1,660 | 1,702.5 | 1,620 | 1,690 | +32.5 | +2% | 733,600 |
| 2009/06/04 | 1,730 | 1,742.5 | 1,647.5 | 1,657.5 | -55 | -3.2% | 814,800 |
| 2009/06/03 | 1,640 | 1,722.5 | 1,612.5 | 1,712.5 | +87.5 | +5.4% | 808,800 |
| 2009/06/02 | 1,675 | 1,732.5 | 1,595 | 1,625 | -25 | -1.5% | 1,339,200 |
| 2009/06/01 | 1,725 | 1,782.5 | 1,627.5 | 1,650 | -100 | -5.7% | 1,413,600 |
| 2009/05/29 | 1,610 | 1,750 | 1,580 | 1,750 | +190 | +12.2% | 1,926,800 |
| 2009/05/28 | 1,492.5 | 1,567.5 | 1,487.5 | 1,560 | +70 | +4.7% | 1,069,600 |
3851～
3900
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
