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 |
|---|---|---|---|---|---|---|---|
| 2008/08/29 | 1,085 | 1,117.5 | 1,080 | 1,097.5 | +25 | +2.3% | 281,600 |
| 2008/08/28 | 1,110 | 1,117.5 | 1,055 | 1,072.5 | -25 | -2.3% | 412,000 |
| 2008/08/27 | 1,050 | 1,107.5 | 1,050 | 1,097.5 | +47.5 | +4.5% | 449,600 |
| 2008/08/26 | 995 | 1,052.5 | 992.5 | 1,050 | +30 | +2.9% | 276,000 |
| 2008/08/25 | 1,030 | 1,045 | 1,007.5 | 1,020 | +10 | +1% | 280,800 |
| 2008/08/22 | 1,072.5 | 1,077.5 | 1,002.5 | 1,010 | -60 | -5.6% | 347,600 |
| 2008/08/21 | 1,152.5 | 1,172.5 | 1,062.5 | 1,070 | -80 | -7% | 572,400 |
| 2008/08/20 | 1,125 | 1,170 | 1,105 | 1,150 | +22.5 | +2% | 492,000 |
| 2008/08/19 | 1,065 | 1,140 | 1,055 | 1,127.5 | +50 | +4.6% | 588,000 |
| 2008/08/18 | 1,027.5 | 1,087.5 | 1,020 | 1,077.5 | +42.5 | +4.1% | 243,600 |
| 2008/08/15 | 1,035 | 1,037.5 | 1,000 | 1,035 | +10 | +1% | 216,800 |
| 2008/08/14 | 1,025 | 1,057.5 | 1,012.5 | 1,025 | -35 | -3.3% | 263,200 |
| 2008/08/13 | 995 | 1,062.5 | 972.5 | 1,060 | +45 | +4.4% | 307,200 |
| 2008/08/12 | 1,085 | 1,095 | 1,000 | 1,015 | -60 | -5.6% | 409,200 |
| 2008/08/11 | 1,037.5 | 1,090 | 1,020 | 1,075 | +62.5 | +6.2% | 348,400 |
| 2008/08/08 | 982.5 | 1,022.5 | 957.5 | 1,012.5 | -7.5 | -0.7% | 376,400 |
| 2008/08/07 | 1,097.5 | 1,097.5 | 995 | 1,020 | -72.5 | -6.6% | 353,200 |
| 2008/08/06 | 1,092.5 | 1,110 | 1,080 | 1,092.5 | +30 | +2.8% | 340,800 |
| 2008/08/05 | 1,060 | 1,122.5 | 1,060 | 1,062.5 | -10 | -0.9% | 344,000 |
| 2008/08/04 | 1,125 | 1,132.5 | 1,070 | 1,072.5 | -72.5 | -6.3% | 201,600 |
| 2008/08/01 | 1,177.5 | 1,195 | 1,135 | 1,145 | -57.5 | -4.8% | 189,600 |
| 2008/07/31 | 1,272.5 | 1,272.5 | 1,150 | 1,202.5 | -60 | -4.8% | 339,600 |
| 2008/07/30 | 1,327.5 | 1,330 | 1,262.5 | 1,262.5 | -32.5 | -2.5% | 220,400 |
| 2008/07/29 | 1,277.5 | 1,295 | 1,242.5 | 1,295 | -32.5 | -2.4% | 289,600 |
| 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 |
4151～
4200
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 | 169,500円 | +9.0% | +10.3% | 2.42% | 10.54倍 | 5.70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 | 148,400円 | +13.9% | +14.5% | 4.04% | 13.07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 |
| ＩＤＨＤ | 240,600円 | +6.1% | +3.8% | 2.91% | 16.79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
