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 |
|---|---|---|---|---|---|---|---|
| 2009/02/24 | 1,377.5 | 1,387.5 | 1,242.5 | 1,242.5 | -160 | -11.4% | 642,400 |
| 2009/02/23 | 1,345 | 1,460 | 1,312.5 | 1,402.5 | +10 | +0.7% | 536,800 |
| 2009/02/20 | 1,587.5 | 1,592.5 | 1,350 | 1,392.5 | -182.5 | -11.6% | 876,000 |
| 2009/02/19 | 1,590 | 1,635 | 1,565 | 1,575 | ±0 | ±0% | 588,400 |
| 2009/02/18 | 1,480 | 1,580 | 1,480 | 1,575 | +55 | +3.6% | 446,400 |
| 2009/02/17 | 1,567.5 | 1,592.5 | 1,462.5 | 1,520 | -42.5 | -2.7% | 958,800 |
| 2009/02/16 | 1,465 | 1,575 | 1,447.5 | 1,562.5 | +112.5 | +7.8% | 709,200 |
| 2009/02/13 | 1,470 | 1,485 | 1,420 | 1,450 | +80 | +5.8% | 682,800 |
| 2009/02/12 | 1,362.5 | 1,467.5 | 1,342.5 | 1,370 | -30 | -2.1% | 864,000 |
| 2009/02/10 | 1,297.5 | 1,400 | 1,277.5 | 1,400 | +102.5 | +7.9% | 894,400 |
| 2009/02/09 | 1,297.5 | 1,382.5 | 1,280 | 1,297.5 | +22.5 | +1.8% | 870,400 |
| 2009/02/06 | 1,200 | 1,305 | 1,157.5 | 1,275 | +95 | +8.1% | 1,286,000 |
| 2009/02/05 | 1,080 | 1,180 | 1,070 | 1,180 | +125 | +11.8% | 896,000 |
| 2009/02/04 | 1,057.5 | 1,082.5 | 1,040 | 1,055 | -2.5 | -0.2% | 357,200 |
| 2009/02/03 | 1,017.5 | 1,067.5 | 1,015 | 1,057.5 | +52.5 | +5.2% | 516,400 |
| 2009/02/02 | 1,012.5 | 1,045 | 990 | 1,005 | +17.5 | +1.8% | 318,400 |
| 2009/01/30 | 967.5 | 1,007.5 | 962.5 | 987.5 | -5 | -0.5% | 169,600 |
| 2009/01/29 | 1,025 | 1,027.5 | 950 | 992.5 | -10 | -1% | 245,200 |
| 2009/01/28 | 957.5 | 1,022.5 | 932.5 | 1,002.5 | +40 | +4.2% | 351,200 |
| 2009/01/27 | 972.5 | 980 | 952.5 | 962.5 | +12.5 | +1.3% | 173,200 |
| 2009/01/26 | 1,027.5 | 1,045 | 947.5 | 950 | -65 | -6.4% | 349,200 |
| 2009/01/23 | 957.5 | 1,037.5 | 942.5 | 1,015 | +52.5 | +5.5% | 518,800 |
| 2009/01/22 | 912.5 | 962.5 | 892.5 | 962.5 | +62.5 | +6.9% | 423,200 |
| 2009/01/21 | 950 | 962.5 | 882.5 | 900 | -82.5 | -8.4% | 453,600 |
| 2009/01/20 | 1,020 | 1,020 | 980 | 982.5 | -50 | -4.8% | 316,000 |
| 2009/01/19 | 1,055 | 1,062.5 | 1,030 | 1,032.5 | -12.5 | -1.2% | 169,600 |
| 2009/01/16 | 1,040 | 1,047.5 | 1,025 | 1,045 | +17.5 | +1.7% | 179,600 |
| 2009/01/15 | 1,037.5 | 1,057.5 | 1,025 | 1,027.5 | -35 | -3.3% | 202,400 |
| 2009/01/14 | 1,050 | 1,067.5 | 1,025 | 1,062.5 | +37.5 | +3.7% | 221,600 |
| 2009/01/13 | 1,040 | 1,052.5 | 1,022.5 | 1,025 | -52.5 | -4.9% | 174,800 |
| 2009/01/09 | 1,090 | 1,097.5 | 1,045 | 1,077.5 | -7.5 | -0.7% | 248,400 |
| 2009/01/08 | 1,140 | 1,140 | 1,080 | 1,085 | -55 | -4.8% | 354,800 |
| 2009/01/07 | 1,182.5 | 1,185 | 1,137.5 | 1,140 | -30 | -2.6% | 276,800 |
| 2009/01/06 | 1,167.5 | 1,200 | 1,150 | 1,170 | +15 | +1.3% | 531,200 |
| 2009/01/05 | 1,175 | 1,177.5 | 1,142.5 | 1,155 | +5 | +0.4% | 113,600 |
| 2008/12/30 | 1,172.5 | 1,182.5 | 1,135 | 1,150 | -27.5 | -2.3% | 177,200 |
| 2008/12/29 | 1,102.5 | 1,187.5 | 1,102.5 | 1,177.5 | +50 | +4.4% | 390,400 |
| 2008/12/26 | 1,125 | 1,140 | 1,102.5 | 1,127.5 | -10 | -0.9% | 163,200 |
| 2008/12/25 | 1,157.5 | 1,160 | 1,092.5 | 1,137.5 | -32.5 | -2.8% | 355,200 |
| 2008/12/24 | 1,192.5 | 1,202.5 | 1,160 | 1,170 | -35 | -2.9% | 230,800 |
| 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 |
4001～
4050
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 | 135,800円 | +9.0% | +10.3% | 3.02% | 8.45倍 | 4.67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 | 193,300円 | +13.1% | +14.3% | 3.10% | 12.63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 | 65,100円 | +34.2% | +42.7% | 0.00% | 16.11倍 | 2.07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 | 158,800円 | +103.9% | - | 0.00% | 15.82倍 | 13.81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 | 47,000円 | +4.9% | +3.4% | 2.98% | 20.78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
