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 |
|---|---|---|---|---|---|---|---|
| 2009/04/15 | 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 |
| 2009/03/11 | 1,412.5 | 1,437.5 | 1,377.5 | 1,435 | +47.5 | +3.4% | 393,200 |
| 2009/03/10 | 1,405 | 1,470 | 1,365 | 1,387.5 | -2.5 | -0.2% | 748,400 |
| 2009/03/09 | 1,302.5 | 1,415 | 1,287.5 | 1,390 | +62.5 | +4.7% | 627,600 |
| 2009/03/06 | 1,357.5 | 1,367.5 | 1,312.5 | 1,327.5 | -45 | -3.3% | 220,400 |
| 2009/03/05 | 1,392.5 | 1,412.5 | 1,357.5 | 1,372.5 | ±0 | ±0% | 266,800 |
| 2009/03/04 | 1,350 | 1,387.5 | 1,347.5 | 1,372.5 | +30 | +2.2% | 459,200 |
| 2009/03/03 | 1,257.5 | 1,342.5 | 1,230 | 1,342.5 | +60 | +4.7% | 389,600 |
| 2009/03/02 | 1,315 | 1,352.5 | 1,245 | 1,282.5 | -45 | -3.4% | 455,600 |
| 2009/02/27 | 1,325 | 1,397.5 | 1,290 | 1,327.5 | -2.5 | -0.2% | 520,800 |
| 2009/02/26 | 1,300 | 1,430 | 1,290 | 1,330 | +55 | +4.3% | 678,000 |
| 2009/02/25 | 1,287.5 | 1,295 | 1,227.5 | 1,275 | +32.5 | +2.6% | 509,600 |
| 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 |
4001～
4050
件表示中 / 4509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 | 169,100円 | +9.0% | +10.3% | 2.42% | 10.52倍 | 5.68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 |
| ＩＴＦＯＲ | 148,200円 | +13.9% | +14.5% | 4.05% | 13.05倍 | 2.06倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| トヨクモ | 360,500円 | +46.2% | +20.5% | 0.55% | 35.91倍 | 11.23倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ＮＳＷ | 265,400円 | +1.9% | -16.7% | 3.20% | 11.17倍 | 1.12倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| Ｓｐｅｅｅ | 339,000円 | +4.0% | - | 0.00% | - | 4.80倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
