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 |
|---|---|---|---|---|---|---|---|
| 2009/10/05 | 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 |
| 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 |
3851～
3900
件表示中 / 4474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 | - | +9.0% | +10.3% | - | - | - |
|
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 |
| システムリサーチ | - | +13.1% | +14.3% | - | - | - |
|
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 |
| ｇｕｍｉ | - | +34.2% | +42.7% | - | - | - |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| データＳＥＣ | - | +103.9% | - | - | - | - |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| ＣＩＪ | - | +4.9% | +3.4% | - | - | - |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
