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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 1,225 | 1,225 | 1,162.5 | 1,205 | -5 | -0.4% | 324,000 |
| 2008/12/19 | 1,215 | 1,260 | 1,207.5 | 1,210 | -15 | -1.2% | 329,600 |
| 2008/12/18 | 1,235 | 1,265 | 1,212.5 | 1,225 | -5 | -0.4% | 378,000 |
| 2008/12/17 | 1,302.5 | 1,305 | 1,200 | 1,230 | -30 | -2.4% | 430,800 |
| 2008/12/16 | 1,197.5 | 1,290 | 1,185 | 1,260 | +75 | +6.3% | 609,200 |
| 2008/12/15 | 1,200 | 1,207.5 | 1,177.5 | 1,185 | +12.5 | +1.1% | 256,400 |
| 2008/12/12 | 1,190 | 1,232.5 | 1,160 | 1,172.5 | -20 | -1.7% | 308,000 |
| 2008/12/11 | 1,237.5 | 1,245 | 1,177.5 | 1,192.5 | -37.5 | -3% | 305,600 |
| 2008/12/10 | 1,232.5 | 1,272.5 | 1,230 | 1,230 | -27.5 | -2.2% | 349,200 |
| 2008/12/09 | 1,290 | 1,312.5 | 1,230 | 1,257.5 | -32.5 | -2.5% | 484,000 |
| 2008/12/08 | 1,275 | 1,302.5 | 1,237.5 | 1,290 | +42.5 | +3.4% | 630,000 |
| 2008/12/05 | 1,187.5 | 1,275 | 1,150 | 1,247.5 | +72.5 | +6.2% | 622,800 |
| 2008/12/04 | 1,217.5 | 1,255 | 1,150 | 1,175 | -30 | -2.5% | 447,600 |
| 2008/12/03 | 1,332.5 | 1,337.5 | 1,195 | 1,205 | -92.5 | -7.1% | 788,400 |
| 2008/12/02 | 1,400 | 1,432.5 | 1,292.5 | 1,297.5 | -30 | -2.3% | 1,225,200 |
| 2008/12/01 | 1,347.5 | 1,367.5 | 1,285 | 1,327.5 | +2.5 | +0.2% | 508,400 |
| 2008/11/28 | 1,265 | 1,335 | 1,240 | 1,325 | +85 | +6.9% | 424,400 |
| 2008/11/27 | 1,272.5 | 1,307.5 | 1,237.5 | 1,240 | +7.5 | +0.6% | 659,200 |
| 2008/11/26 | 1,237.5 | 1,300 | 1,232.5 | 1,232.5 | +7.5 | +0.6% | 892,000 |
| 2008/11/25 | 1,150 | 1,225 | 1,125 | 1,225 | +125 | +11.4% | 580,800 |
| 2008/11/21 | 1,065 | 1,102.5 | 1,045 | 1,100 | +10 | +0.9% | 403,600 |
| 2008/11/20 | 1,062.5 | 1,140 | 1,047.5 | 1,090 | -10 | -0.9% | 328,000 |
| 2008/11/19 | 1,142.5 | 1,162.5 | 1,082.5 | 1,100 | -22.5 | -2% | 474,000 |
| 2008/11/18 | 1,090 | 1,147.5 | 1,090 | 1,122.5 | +40 | +3.7% | 580,400 |
| 2008/11/17 | 1,037.5 | 1,082.5 | 1,025 | 1,082.5 | +57.5 | +5.6% | 373,600 |
| 2008/11/14 | 1,067.5 | 1,072.5 | 1,025 | 1,025 | +7.5 | +0.7% | 280,400 |
| 2008/11/13 | 1,035 | 1,047.5 | 1,007.5 | 1,017.5 | -47.5 | -4.5% | 273,600 |
| 2008/11/12 | 1,050 | 1,090 | 1,050 | 1,065 | +22.5 | +2.2% | 422,800 |
| 2008/11/11 | 1,027.5 | 1,087.5 | 1,027.5 | 1,042.5 | +2.5 | +0.2% | 334,000 |
| 2008/11/10 | 1,057.5 | 1,067.5 | 1,025 | 1,040 | +20 | +2% | 260,400 |
| 2008/11/07 | 975 | 1,047.5 | 960 | 1,020 | +12.5 | +1.2% | 435,600 |
| 2008/11/06 | 1,052.5 | 1,070 | 1,002.5 | 1,007.5 | -82.5 | -7.6% | 404,800 |
| 2008/11/05 | 1,092.5 | 1,132.5 | 1,075 | 1,090 | +35 | +3.3% | 546,000 |
| 2008/11/04 | 1,025 | 1,070 | 1,017.5 | 1,055 | +67.5 | +6.8% | 477,600 |
| 2008/10/31 | 1,010 | 1,032.5 | 977.5 | 987.5 | -30 | -2.9% | 358,000 |
| 2008/10/30 | 977.5 | 1,025 | 952.5 | 1,017.5 | +62.5 | +6.5% | 445,200 |
| 2008/10/29 | 1,037.5 | 1,037.5 | 937.5 | 955 | -7.5 | -0.8% | 384,000 |
| 2008/10/28 | 915 | 977.5 | 812.5 | 962.5 | +35 | +3.8% | 724,000 |
| 2008/10/27 | 977.5 | 1,032.5 | 915 | 927.5 | -62.5 | -6.3% | 532,400 |
| 2008/10/24 | 1,082.5 | 1,085 | 975 | 990 | -82.5 | -7.7% | 533,200 |
| 2008/10/23 | 1,085 | 1,085 | 1,017.5 | 1,072.5 | -40 | -3.6% | 432,400 |
| 2008/10/22 | 1,155 | 1,187.5 | 1,110 | 1,112.5 | -30 | -2.6% | 519,600 |
| 2008/10/21 | 1,180 | 1,217.5 | 1,140 | 1,142.5 | +12.5 | +1.1% | 738,000 |
| 2008/10/20 | 1,032.5 | 1,130 | 1,032.5 | 1,130 | +125 | +12.4% | 629,600 |
| 2008/10/17 | 1,047.5 | 1,052.5 | 1,005 | 1,005 | +20 | +2% | 484,400 |
| 2008/10/16 | 997.5 | 1,037.5 | 980 | 985 | -72.5 | -6.9% | 770,400 |
| 2008/10/15 | 982.5 | 1,080 | 980 | 1,057.5 | +62.5 | +6.3% | 776,000 |
| 2008/10/14 | 995 | 995 | 970 | 995 | +125 | +14.4% | 280,800 |
| 2008/10/10 | 877.5 | 910 | 852.5 | 870 | -107.5 | -11% | 1,011,600 |
| 2008/10/09 | 900 | 1,035 | 887.5 | 977.5 | +65 | +7.1% | 1,122,000 |
4001～
4050
件表示中 / 4434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 | 149,800円 | +1.8% | -13.1% | 2.00% | 13.05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 |
| ＩＤＨＤ | 204,900円 | +6.1% | +3.8% | 3.42% | 14.28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 |
| 太田昭 | 282,300円 | +13.4% | -83.0% | 2.76% | 11.60倍 | 1.04倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ワンキャリア | 185,000円 | +37.5% | +43.1% | 0.76% | 25.37倍 | 8.21倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ｅＷｅＬＬ | 226,100円 | +30.3% | +31.7% | 0.66% | 32.88倍 | 14.20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
