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 |
|---|---|---|---|---|---|---|---|
| 2009/07/22 | 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 |
| 2009/05/27 | 1,487.5 | 1,620 | 1,455 | 1,490 | +27.5 | +1.9% | 1,904,400 |
| 2009/05/26 | 1,487.5 | 1,510 | 1,452.5 | 1,462.5 | -12.5 | -0.8% | 1,253,200 |
| 2009/05/25 | 1,367.5 | 1,480 | 1,367.5 | 1,475 | +117.5 | +8.7% | 1,324,000 |
| 2009/05/22 | 1,345 | 1,367.5 | 1,327.5 | 1,357.5 | +2.5 | +0.2% | 288,400 |
| 2009/05/21 | 1,380 | 1,382.5 | 1,345 | 1,355 | -5 | -0.4% | 445,200 |
| 2009/05/20 | 1,317.5 | 1,360 | 1,302.5 | 1,360 | +50 | +3.8% | 485,600 |
| 2009/05/19 | 1,320 | 1,327.5 | 1,297.5 | 1,310 | +5 | +0.4% | 150,000 |
| 2009/05/18 | 1,315 | 1,327.5 | 1,280 | 1,305 | -7.5 | -0.6% | 221,200 |
| 2009/05/15 | 1,337.5 | 1,345 | 1,305 | 1,312.5 | -7.5 | -0.6% | 313,200 |
| 2009/05/14 | 1,350 | 1,382.5 | 1,312.5 | 1,320 | -32.5 | -2.4% | 508,800 |
| 2009/05/13 | 1,277.5 | 1,355 | 1,272.5 | 1,352.5 | +75 | +5.9% | 656,000 |
3901～
3950
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 | 137,200円 | +9.0% | +10.3% | 2.99% | 8.54倍 | 4.72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 |
| システムリサーチ | 193,600円 | +13.1% | +14.3% | 3.10% | 12.65倍 | 2.75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 |
| ｇｕｍｉ | 60,100円 | +34.2% | +42.7% | 0.00% | 14.87倍 | 1.91倍 |
|
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 | 157,700円 | +103.9% | - | 0.00% | 15.71倍 | 13.71倍 |
|
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 | 46,900円 | +4.9% | +3.4% | 2.99% | 20.74倍 | 1.87倍 |
|
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
チャート関連のコラム
