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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,391 | 1,431 | 1,357 | 1,431 | +300 | +26.5% | 1,289,500 |
| 2023/09/08 | 1,155 | 1,156 | 1,126 | 1,131 | -45 | -3.8% | 302,000 |
| 2023/09/07 | 1,172 | 1,176 | 1,164 | 1,176 | -8 | -0.7% | 88,100 |
| 2023/09/06 | 1,217 | 1,217 | 1,176 | 1,184 | -32 | -2.6% | 140,600 |
| 2023/09/05 | 1,203 | 1,218 | 1,193 | 1,216 | +11 | +0.9% | 88,900 |
| 2023/09/04 | 1,225 | 1,229 | 1,203 | 1,205 | -20 | -1.6% | 92,200 |
| 2023/09/01 | 1,214 | 1,225 | 1,200 | 1,225 | +19 | +1.6% | 68,000 |
| 2023/08/31 | 1,235 | 1,235 | 1,201 | 1,206 | -9 | -0.7% | 62,500 |
| 2023/08/30 | 1,191 | 1,221 | 1,191 | 1,215 | +23 | +1.9% | 80,500 |
| 2023/08/29 | 1,171 | 1,201 | 1,171 | 1,192 | +20 | +1.7% | 100,200 |
| 2023/08/28 | 1,198 | 1,210 | 1,171 | 1,172 | -29 | -2.4% | 115,900 |
| 2023/08/25 | 1,210 | 1,220 | 1,195 | 1,201 | -26 | -2.1% | 102,700 |
| 2023/08/24 | 1,235 | 1,236 | 1,213 | 1,227 | -1 | -0.1% | 85,300 |
| 2023/08/23 | 1,210 | 1,261 | 1,210 | 1,228 | +19 | +1.6% | 176,100 |
| 2023/08/22 | 1,196 | 1,217 | 1,184 | 1,209 | +21 | +1.8% | 92,800 |
| 2023/08/21 | 1,168 | 1,191 | 1,165 | 1,188 | +29 | +2.5% | 69,900 |
| 2023/08/18 | 1,154 | 1,163 | 1,131 | 1,159 | ±0 | ±0% | 96,000 |
| 2023/08/17 | 1,158 | 1,165 | 1,133 | 1,159 | -2 | -0.2% | 66,800 |
| 2023/08/16 | 1,139 | 1,166 | 1,126 | 1,161 | +12 | +1% | 74,000 |
| 2023/08/15 | 1,130 | 1,153 | 1,117 | 1,149 | +25 | +2.2% | 85,900 |
| 2023/08/14 | 1,110 | 1,140 | 1,108 | 1,124 | +15 | +1.4% | 96,200 |
| 2023/08/10 | 1,118 | 1,118 | 1,093 | 1,109 | +1 | +0.1% | 79,500 |
| 2023/08/09 | 1,073 | 1,118 | 1,072 | 1,108 | +27 | +2.5% | 128,300 |
| 2023/08/08 | 1,070 | 1,097 | 1,066 | 1,081 | +20 | +1.9% | 128,300 |
| 2023/08/07 | 1,049 | 1,063 | 1,034 | 1,061 | -11 | -1% | 203,000 |
| 2023/08/04 | 1,091 | 1,095 | 1,059 | 1,072 | -37 | -3.3% | 209,600 |
| 2023/08/03 | 1,132 | 1,139 | 1,106 | 1,109 | -44 | -3.8% | 144,000 |
| 2023/08/02 | 1,162 | 1,173 | 1,151 | 1,153 | -32 | -2.7% | 117,500 |
| 2023/08/01 | 1,187 | 1,200 | 1,170 | 1,185 | +5 | +0.4% | 128,600 |
| 2023/07/31 | 1,198 | 1,200 | 1,174 | 1,180 | -8 | -0.7% | 120,500 |
| 2023/07/28 | 1,201 | 1,202 | 1,167 | 1,188 | -28 | -2.3% | 175,000 |
| 2023/07/27 | 1,222 | 1,224 | 1,205 | 1,216 | -19 | -1.5% | 104,200 |
| 2023/07/26 | 1,232 | 1,240 | 1,221 | 1,235 | +1 | +0.1% | 52,900 |
| 2023/07/25 | 1,243 | 1,255 | 1,228 | 1,234 | -21 | -1.7% | 85,000 |
| 2023/07/24 | 1,245 | 1,258 | 1,244 | 1,255 | +8 | +0.6% | 48,200 |
| 2023/07/21 | 1,262 | 1,277 | 1,246 | 1,247 | -18 | -1.4% | 93,500 |
| 2023/07/20 | 1,283 | 1,310 | 1,263 | 1,265 | -24 | -1.9% | 84,000 |
| 2023/07/19 | 1,282 | 1,301 | 1,277 | 1,289 | -10 | -0.8% | 208,100 |
| 2023/07/18 | 1,306 | 1,306 | 1,286 | 1,299 | -7 | -0.5% | 51,100 |
| 2023/07/14 | 1,327 | 1,336 | 1,293 | 1,306 | -33 | -2.5% | 85,400 |
| 2023/07/13 | 1,286 | 1,340 | 1,279 | 1,339 | +53 | +4.1% | 110,800 |
| 2023/07/12 | 1,311 | 1,311 | 1,285 | 1,286 | -24 | -1.8% | 57,500 |
| 2023/07/11 | 1,312 | 1,328 | 1,298 | 1,310 | -18 | -1.4% | 102,500 |
| 2023/07/10 | 1,300 | 1,334 | 1,300 | 1,328 | +12 | +0.9% | 130,700 |
| 2023/07/07 | 1,307 | 1,345 | 1,304 | 1,316 | -21 | -1.6% | 101,900 |
| 2023/07/06 | 1,342 | 1,349 | 1,313 | 1,337 | +4 | +0.3% | 134,100 |
| 2023/07/05 | 1,385 | 1,385 | 1,325 | 1,333 | -64 | -4.6% | 208,600 |
| 2023/07/04 | 1,401 | 1,407 | 1,384 | 1,397 | -14 | -1% | 75,900 |
| 2023/07/03 | 1,419 | 1,429 | 1,401 | 1,411 | -3 | -0.2% | 98,700 |
| 2023/06/30 | 1,427 | 1,443 | 1,404 | 1,414 | -25 | -1.7% | 106,500 |
401～
450
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
