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 |
|---|---|---|---|---|---|---|---|
| 2009/05/27 | 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 |
| 2009/05/12 | 1,290 | 1,300 | 1,267.5 | 1,277.5 | -25 | -1.9% | 320,000 |
| 2009/05/11 | 1,315 | 1,327.5 | 1,290 | 1,302.5 | -17.5 | -1.3% | 228,000 |
| 2009/05/08 | 1,330 | 1,357.5 | 1,312.5 | 1,320 | -12.5 | -0.9% | 314,800 |
| 2009/05/07 | 1,330 | 1,335 | 1,305 | 1,332.5 | +35 | +2.7% | 238,400 |
| 2009/05/01 | 1,277.5 | 1,312.5 | 1,262.5 | 1,297.5 | +10 | +0.8% | 276,800 |
| 2009/04/30 | 1,330 | 1,342.5 | 1,270 | 1,287.5 | -5 | -0.4% | 468,400 |
| 2009/04/28 | 1,420 | 1,435 | 1,270 | 1,292.5 | -122.5 | -8.7% | 799,200 |
| 2009/04/27 | 1,355 | 1,450 | 1,355 | 1,415 | +57.5 | +4.2% | 791,200 |
| 2009/04/24 | 1,435 | 1,460 | 1,355 | 1,357.5 | -82.5 | -5.7% | 752,000 |
| 2009/04/23 | 1,367.5 | 1,480 | 1,330 | 1,440 | +22.5 | +1.6% | 1,394,800 |
| 2009/04/22 | 1,412.5 | 1,432.5 | 1,355 | 1,417.5 | +27.5 | +2% | 811,600 |
| 2009/04/21 | 1,350 | 1,425 | 1,342.5 | 1,390 | +15 | +1.1% | 998,400 |
| 2009/04/20 | 1,272.5 | 1,395 | 1,260 | 1,375 | +120 | +9.6% | 1,202,000 |
| 2009/04/17 | 1,212.5 | 1,255 | 1,202.5 | 1,255 | +50 | +4.1% | 382,000 |
| 2009/04/16 | 1,220 | 1,232.5 | 1,185 | 1,205 | -2.5 | -0.2% | 262,400 |
| 2009/04/15 | 1,167.5 | 1,257.5 | 1,155 | 1,207.5 | +30 | +2.5% | 574,400 |
| 2009/04/14 | 1,225 | 1,232.5 | 1,157.5 | 1,177.5 | -60 | -4.8% | 425,600 |
| 2009/04/13 | 1,262.5 | 1,272.5 | 1,225 | 1,237.5 | -2.5 | -0.2% | 576,000 |
| 2009/04/10 | 1,205 | 1,240 | 1,180 | 1,240 | +62.5 | +5.3% | 535,600 |
| 2009/04/09 | 1,162.5 | 1,182.5 | 1,130 | 1,177.5 | +40 | +3.5% | 476,800 |
| 2009/04/08 | 1,140 | 1,195 | 1,122.5 | 1,137.5 | -7.5 | -0.7% | 629,600 |
| 2009/04/07 | 1,187.5 | 1,187.5 | 1,145 | 1,145 | -32.5 | -2.8% | 441,200 |
| 2009/04/06 | 1,185 | 1,232.5 | 1,165 | 1,177.5 | -20 | -1.7% | 562,000 |
| 2009/04/03 | 1,260 | 1,262.5 | 1,180 | 1,197.5 | -55 | -4.4% | 674,800 |
| 2009/04/02 | 1,277.5 | 1,280 | 1,250 | 1,252.5 | -12.5 | -1% | 449,200 |
| 2009/04/01 | 1,267.5 | 1,282.5 | 1,247.5 | 1,265 | +12.5 | +1% | 302,400 |
| 2009/03/31 | 1,250 | 1,285 | 1,227.5 | 1,252.5 | +15 | +1.2% | 474,800 |
| 2009/03/30 | 1,287.5 | 1,305 | 1,237.5 | 1,237.5 | -60 | -4.6% | 515,600 |
| 2009/03/27 | 1,350 | 1,360 | 1,292.5 | 1,297.5 | -30 | -2.3% | 596,800 |
| 2009/03/26 | 1,410 | 1,437.5 | 1,312.5 | 1,327.5 | -75 | -5.3% | 1,074,400 |
| 2009/03/25 | 1,295 | 1,407.5 | 1,280 | 1,402.5 | +145 | +11.5% | 1,275,200 |
| 2009/03/24 | 1,262.5 | 1,267.5 | 1,202.5 | 1,257.5 | +10 | +0.8% | 609,600 |
| 2009/03/23 | 1,287.5 | 1,310 | 1,245 | 1,247.5 | -27.5 | -2.2% | 510,400 |
| 2009/03/19 | 1,287.5 | 1,302.5 | 1,262.5 | 1,275 | +5 | +0.4% | 461,600 |
| 2009/03/18 | 1,325 | 1,357.5 | 1,257.5 | 1,270 | -80 | -5.9% | 1,252,800 |
| 2009/03/17 | 1,527.5 | 1,532.5 | 1,347.5 | 1,350 | -155 | -10.3% | 1,096,800 |
| 2009/03/16 | 1,530 | 1,595 | 1,487.5 | 1,505 | -12.5 | -0.8% | 634,000 |
| 2009/03/13 | 1,550 | 1,562.5 | 1,480 | 1,517.5 | +2.5 | +0.2% | 744,400 |
| 2009/03/12 | 1,385 | 1,525 | 1,380 | 1,515 | +80 | +5.6% | 983,600 |
3901～
3950
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
