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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,360 | 1,367.5 | 1,320 | 1,327.5 | +17.5 | +1.3% | 381,600 |
| 2008/07/25 | 1,327.5 | 1,375 | 1,305 | 1,310 | +7.5 | +0.6% | 655,600 |
| 2008/07/24 | 1,272.5 | 1,332.5 | 1,252.5 | 1,302.5 | +27.5 | +2.2% | 781,200 |
| 2008/07/23 | 1,165 | 1,275 | 1,157.5 | 1,275 | +125 | +10.9% | 619,600 |
| 2008/07/22 | 1,105 | 1,157.5 | 1,065 | 1,150 | +57.5 | +5.3% | 284,400 |
| 2008/07/18 | 1,200 | 1,212.5 | 1,080 | 1,092.5 | -95 | -8% | 506,400 |
| 2008/07/17 | 1,150 | 1,207.5 | 1,145 | 1,187.5 | +87.5 | +8% | 736,800 |
| 2008/07/16 | 1,087.5 | 1,122.5 | 1,057.5 | 1,100 | ±0 | ±0% | 540,800 |
| 2008/07/15 | 1,217.5 | 1,237.5 | 1,100 | 1,100 | -125 | -10.2% | 635,600 |
| 2008/07/14 | 1,220 | 1,297.5 | 1,217.5 | 1,225 | -32.5 | -2.6% | 462,800 |
| 2008/07/11 | 1,300 | 1,302.5 | 1,250 | 1,257.5 | -45 | -3.5% | 275,600 |
| 2008/07/10 | 1,327.5 | 1,335 | 1,285 | 1,302.5 | -50 | -3.7% | 342,400 |
| 2008/07/09 | 1,405 | 1,430 | 1,347.5 | 1,352.5 | -2.5 | -0.2% | 504,400 |
| 2008/07/08 | 1,362.5 | 1,440 | 1,332.5 | 1,355 | -17.5 | -1.3% | 755,600 |
| 2008/07/07 | 1,295 | 1,377.5 | 1,262.5 | 1,372.5 | +72.5 | +5.6% | 494,400 |
| 2008/07/04 | 1,265 | 1,332.5 | 1,250 | 1,300 | +52.5 | +4.2% | 538,000 |
| 2008/07/03 | 1,267.5 | 1,290 | 1,245 | 1,247.5 | -45 | -3.5% | 329,600 |
| 2008/07/02 | 1,355 | 1,362.5 | 1,280 | 1,292.5 | -55 | -4.1% | 489,600 |
| 2008/07/01 | 1,297.5 | 1,362.5 | 1,292.5 | 1,347.5 | +62.5 | +4.9% | 509,600 |
| 2008/06/30 | 1,237.5 | 1,322.5 | 1,237.5 | 1,285 | +62.5 | +5.1% | 556,000 |
| 2008/06/27 | 1,220 | 1,250 | 1,197.5 | 1,222.5 | -60 | -4.7% | 468,000 |
| 2008/06/26 | 1,365 | 1,387.5 | 1,275 | 1,282.5 | -62.5 | -4.6% | 367,600 |
| 2008/06/25 | 1,320 | 1,385 | 1,287.5 | 1,345 | +27.5 | +2.1% | 402,400 |
| 2008/06/24 | 1,402.5 | 1,410 | 1,317.5 | 1,317.5 | -65 | -4.7% | 449,600 |
| 2008/06/23 | 1,455 | 1,462.5 | 1,382.5 | 1,382.5 | -97.5 | -6.6% | 454,800 |
| 2008/06/20 | 1,510 | 1,515 | 1,462.5 | 1,480 | -25 | -1.7% | 261,600 |
| 2008/06/19 | 1,572.5 | 1,575 | 1,482.5 | 1,505 | -72.5 | -4.6% | 391,200 |
| 2008/06/18 | 1,577.5 | 1,627.5 | 1,537.5 | 1,577.5 | -22.5 | -1.4% | 642,000 |
| 2008/06/17 | 1,480 | 1,607.5 | 1,477.5 | 1,600 | +135 | +9.2% | 859,200 |
| 2008/06/16 | 1,465 | 1,492.5 | 1,415 | 1,465 | +25 | +1.7% | 507,200 |
| 2008/06/13 | 1,525 | 1,537.5 | 1,412.5 | 1,440 | -60 | -4% | 642,000 |
| 2008/06/12 | 1,555 | 1,597.5 | 1,500 | 1,500 | -105 | -6.5% | 689,600 |
| 2008/06/11 | 1,595 | 1,635 | 1,500 | 1,605 | +35 | +2.2% | 825,600 |
| 2008/06/10 | 1,887.5 | 1,902.5 | 1,562.5 | 1,570 | -242.5 | -13.4% | 1,538,800 |
| 2008/06/09 | 1,662.5 | 1,850 | 1,662.5 | 1,812.5 | +97.5 | +5.7% | 696,000 |
| 2008/06/06 | 1,772.5 | 1,805 | 1,682.5 | 1,715 | -10 | -0.6% | 357,200 |
| 2008/06/05 | 1,760 | 1,775 | 1,672.5 | 1,725 | -35 | -2% | 562,400 |
| 2008/06/04 | 1,900 | 1,925 | 1,747.5 | 1,760 | -165 | -8.6% | 833,200 |
| 2008/06/03 | 1,967.5 | 1,982.5 | 1,900 | 1,925 | -50 | -2.5% | 458,400 |
| 2008/06/02 | 2,002.5 | 2,032.5 | 1,970 | 1,975 | -2.5 | -0.1% | 409,200 |
| 2008/05/30 | 2,057.5 | 2,065 | 1,955 | 1,977.5 | +42.5 | +2.2% | 660,000 |
| 2008/05/29 | 1,995 | 2,022.5 | 1,880 | 1,935 | -55 | -2.8% | 499,600 |
| 2008/05/28 | 2,090 | 2,107.5 | 1,952.5 | 1,990 | -70 | -3.4% | 497,600 |
| 2008/05/27 | 1,975 | 2,100 | 1,952.5 | 2,060 | +110 | +5.6% | 730,000 |
| 2008/05/26 | 2,012.5 | 2,030 | 1,950 | 1,950 | -80 | -3.9% | 476,800 |
| 2008/05/23 | 2,097.5 | 2,135 | 2,025 | 2,030 | -42.5 | -2.1% | 877,200 |
| 2008/05/22 | 2,120 | 2,147.5 | 2,035 | 2,072.5 | -57.5 | -2.7% | 691,200 |
| 2008/05/21 | 2,075 | 2,167.5 | 1,980 | 2,130 | +30 | +1.4% | 1,534,400 |
| 2008/05/20 | 1,875 | 2,130 | 1,862.5 | 2,100 | +215 | +11.4% | 1,658,000 |
| 2008/05/19 | 1,882.5 | 1,950 | 1,807.5 | 1,885 | -22.5 | -1.2% | 1,314,800 |
4101～
4150
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 | 146,800円 | +1.8% | -13.1% | 2.04% | 12.79倍 | 2.45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 | 199,800円 | +6.1% | +3.8% | 3.50% | 13.92倍 | 2.48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 | 270,200円 | +13.4% | -83.0% | 2.89% | 11.10倍 | 1.00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 | 187,700円 | +37.5% | +43.1% | 0.75% | 25.74倍 | 8.33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 | 222,500円 | +30.3% | +31.7% | 0.67% | 32.36倍 | 13.97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
