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 |
|---|---|---|---|---|---|---|---|
| 2008/11/13 | 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 |
| 2008/10/08 | 1,000 | 1,025 | 912.5 | 912.5 | -125 | -12% | 697,600 |
| 2008/10/07 | 937.5 | 1,092.5 | 937.5 | 1,037.5 | -12.5 | -1.2% | 935,200 |
| 2008/10/06 | 1,137.5 | 1,145 | 1,050 | 1,050 | -125 | -10.6% | 542,000 |
| 2008/10/03 | 1,287.5 | 1,310 | 1,115 | 1,175 | -137.5 | -10.5% | 771,200 |
| 2008/10/02 | 1,450 | 1,477.5 | 1,295 | 1,312.5 | -100 | -7.1% | 519,200 |
| 2008/10/01 | 1,492.5 | 1,525 | 1,405 | 1,412.5 | -40 | -2.8% | 588,000 |
| 2008/09/30 | 1,362.5 | 1,465 | 1,362.5 | 1,452.5 | +22.5 | +1.6% | 330,000 |
| 2008/09/29 | 1,370 | 1,490 | 1,355 | 1,430 | +55 | +4% | 496,400 |
| 2008/09/26 | 1,402.5 | 1,445 | 1,355 | 1,375 | -40 | -2.8% | 326,800 |
| 2008/09/25 | 1,472.5 | 1,487.5 | 1,415 | 1,415 | -82.5 | -5.5% | 364,800 |
| 2008/09/24 | 1,525 | 1,542.5 | 1,480 | 1,497.5 | -22.5 | -1.5% | 311,600 |
| 2008/09/22 | 1,562.5 | 1,580 | 1,520 | 1,520 | -17.5 | -1.1% | 340,400 |
| 2008/09/19 | 1,565 | 1,580 | 1,517.5 | 1,537.5 | -15 | -1% | 741,200 |
| 2008/09/18 | 1,487.5 | 1,562.5 | 1,457.5 | 1,552.5 | +32.5 | +2.1% | 694,000 |
| 2008/09/17 | 1,495 | 1,565 | 1,480 | 1,520 | +75 | +5.2% | 834,000 |
| 2008/09/16 | 1,320 | 1,500 | 1,302.5 | 1,445 | -25 | -1.7% | 738,800 |
| 2008/09/12 | 1,492.5 | 1,512.5 | 1,432.5 | 1,470 | +10 | +0.7% | 704,400 |
| 2008/09/11 | 1,425 | 1,487.5 | 1,400 | 1,460 | +10 | +0.7% | 960,800 |
| 2008/09/10 | 1,275 | 1,497.5 | 1,237.5 | 1,450 | +157.5 | +12.2% | 1,160,400 |
| 2008/09/09 | 1,345 | 1,360 | 1,255 | 1,292.5 | -77.5 | -5.7% | 621,600 |
| 2008/09/08 | 1,330 | 1,387.5 | 1,290 | 1,370 | +65 | +5% | 1,170,000 |
| 2008/09/05 | 1,220 | 1,307.5 | 1,165 | 1,305 | +97.5 | +8.1% | 1,402,400 |
| 2008/09/04 | 1,260 | 1,282.5 | 1,172.5 | 1,207.5 | -40 | -3.2% | 615,200 |
| 2008/09/03 | 1,215 | 1,252.5 | 1,187.5 | 1,247.5 | +70 | +5.9% | 455,600 |
| 2008/09/02 | 1,242.5 | 1,250 | 1,132.5 | 1,177.5 | -40 | -3.3% | 706,800 |
| 2008/09/01 | 1,120 | 1,222.5 | 1,115 | 1,217.5 | +120 | +10.9% | 746,000 |
4101～
4150
件表示中 / 4508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 | 169,300円 | +9.0% | +10.3% | 2.42% | 10.53倍 | 5.69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 | 148,100円 | +13.9% | +14.5% | 4.05% | 13.04倍 | 2.05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 |
| ＩＤＨＤ | 240,000円 | +6.1% | +3.8% | 2.92% | 16.75倍 | 2.98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 |
| ＮＳＷ | 264,500円 | +1.9% | -16.7% | 3.21% | 11.13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 |
| トヨクモ | 361,000円 | +46.2% | +20.5% | 0.55% | 35.96倍 | 11.24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 |
市場注目の銘柄
チャート関連のコラム
