フリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,748 | 2,795 | 2,720 | 2,755 | ±0 | ±0% | 342,500 |
| 2024/04/25 | 2,774 | 2,799 | 2,747 | 2,755 | -85 | -3% | 359,900 |
| 2024/04/24 | 2,805 | 2,888 | 2,791 | 2,840 | +102 | +3.7% | 511,200 |
| 2024/04/23 | 2,830 | 2,879 | 2,707 | 2,738 | -30 | -1.1% | 773,800 |
| 2024/04/22 | 2,699 | 2,770 | 2,615 | 2,768 | +119 | +4.5% | 639,000 |
| 2024/04/19 | 2,710 | 2,726 | 2,591 | 2,649 | -75 | -2.8% | 902,400 |
| 2024/04/18 | 2,720 | 2,789 | 2,700 | 2,724 | -36 | -1.3% | 689,800 |
| 2024/04/17 | 2,863 | 2,912 | 2,732 | 2,760 | -153 | -5.3% | 989,600 |
| 2024/04/16 | 2,735 | 2,917 | 2,639 | 2,913 | +144 | +5.2% | 1,232,200 |
| 2024/04/15 | 3,045 | 3,070 | 2,765 | 2,769 | -306 | -10% | 1,333,900 |
| 2024/04/12 | 3,130 | 3,170 | 3,055 | 3,075 | -55 | -1.8% | 360,900 |
| 2024/04/11 | 3,170 | 3,185 | 3,105 | 3,130 | -140 | -4.3% | 379,400 |
| 2024/04/10 | 3,300 | 3,335 | 3,240 | 3,270 | +30 | +0.9% | 284,300 |
| 2024/04/09 | 3,160 | 3,260 | 3,145 | 3,240 | +70 | +2.2% | 319,800 |
| 2024/04/08 | 3,135 | 3,255 | 3,110 | 3,170 | +65 | +2.1% | 473,900 |
| 2024/04/05 | 3,145 | 3,205 | 3,085 | 3,105 | -75 | -2.4% | 423,200 |
| 2024/04/04 | 3,225 | 3,250 | 3,160 | 3,180 | -35 | -1.1% | 454,500 |
| 2024/04/03 | 3,225 | 3,285 | 3,145 | 3,215 | -220 | -6.4% | 878,900 |
| 2024/04/02 | 3,450 | 3,555 | 3,430 | 3,435 | -35 | -1% | 418,300 |
| 2024/04/01 | 3,500 | 3,515 | 3,455 | 3,470 | -70 | -2% | 399,100 |
| 2024/03/29 | 3,505 | 3,610 | 3,470 | 3,540 | +70 | +2% | 587,400 |
| 2024/03/28 | 3,600 | 3,600 | 3,385 | 3,470 | -250 | -6.7% | 1,273,900 |
| 2024/03/27 | 3,665 | 3,770 | 3,600 | 3,720 | +60 | +1.6% | 456,600 |
| 2024/03/26 | 3,600 | 3,680 | 3,570 | 3,660 | +25 | +0.7% | 339,900 |
| 2024/03/25 | 3,630 | 3,745 | 3,600 | 3,635 | -65 | -1.8% | 503,800 |
| 2024/03/22 | 3,705 | 3,795 | 3,670 | 3,700 | -65 | -1.7% | 598,600 |
| 2024/03/21 | 3,745 | 4,020 | 3,735 | 3,765 | +80 | +2.2% | 1,217,700 |
| 2024/03/19 | 3,615 | 3,725 | 3,550 | 3,685 | +95 | +2.6% | 472,700 |
| 2024/03/18 | 3,500 | 3,605 | 3,470 | 3,590 | +190 | +5.6% | 641,200 |
| 2024/03/15 | 3,465 | 3,515 | 3,375 | 3,400 | -135 | -3.8% | 635,800 |
| 2024/03/14 | 3,575 | 3,625 | 3,505 | 3,535 | +30 | +0.9% | 516,100 |
| 2024/03/13 | 3,620 | 3,660 | 3,500 | 3,505 | -120 | -3.3% | 441,000 |
| 2024/03/12 | 3,610 | 3,665 | 3,470 | 3,625 | -30 | -0.8% | 627,200 |
| 2024/03/11 | 3,415 | 3,680 | 3,410 | 3,655 | +215 | +6.3% | 1,172,800 |
| 2024/03/08 | 3,495 | 3,560 | 3,410 | 3,440 | -150 | -4.2% | 851,300 |
| 2024/03/07 | 3,630 | 3,800 | 3,555 | 3,590 | +10 | +0.3% | 1,322,900 |
| 2024/03/06 | 3,470 | 3,595 | 3,370 | 3,580 | +180 | +5.3% | 1,314,800 |
| 2024/03/05 | 3,650 | 3,685 | 3,380 | 3,400 | -320 | -8.6% | 1,171,000 |
| 2024/03/04 | 3,755 | 3,885 | 3,580 | 3,720 | -25 | -0.7% | 1,623,700 |
| 2024/03/01 | 3,510 | 3,765 | 3,485 | 3,745 | +285 | +8.2% | 1,870,300 |
| 2024/02/29 | 3,455 | 3,520 | 3,335 | 3,460 | +40 | +1.2% | 1,929,500 |
| 2024/02/28 | 3,205 | 3,470 | 3,180 | 3,420 | +195 | +6% | 2,703,300 |
| 2024/02/27 | 2,960 | 3,230 | 2,908 | 3,225 | +459 | +16.6% | 2,602,900 |
| 2024/02/26 | 2,693 | 2,808 | 2,644 | 2,766 | +171 | +6.6% | 1,395,900 |
| 2024/02/22 | 2,579 | 2,621 | 2,503 | 2,595 | +61 | +2.4% | 778,700 |
| 2024/02/21 | 2,508 | 2,542 | 2,415 | 2,534 | -18 | -0.7% | 1,073,000 |
| 2024/02/20 | 2,636 | 2,699 | 2,544 | 2,552 | -84 | -3.2% | 552,600 |
| 2024/02/19 | 2,630 | 2,655 | 2,587 | 2,636 | -36 | -1.3% | 647,800 |
| 2024/02/16 | 2,530 | 2,687 | 2,475 | 2,672 | +138 | +5.4% | 1,299,900 |
| 2024/02/15 | 2,657 | 2,719 | 2,490 | 2,534 | -173 | -6.4% | 1,921,100 |
1～
50
件表示中 / 1066件
類似銘柄と比較する
現在ご覧いただいている「フリー」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 | 275,500円 | +32.2% | - | 0.00% | - | 7.98倍 |
|
クラウド型の会計や人事労務ソフトなどのＳａａＳ開発。主要顧客は個人事業主や中小企業 |
| ジャストシステ | 270,700円 | +2.5% | +1.5% | 0.74% | 12.88倍 | 1.94倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 340,000円 | +0.9% | +5.4% | 3.24% | 13.70倍 | 1.74倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| シンプレクスＨ | 256,400円 | +13.0% | +20.7% | 1.95% | 20.49倍 | 3.17倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| インフォコム | 258,000円 | +11.3% | +11.2% | 1.74% | 19.39倍 | 2.90倍 |
|
業界首位級の電子コミックとシステム開発が柱。医療・介護関連や管理ソフト強化。帝人子会社 |
市場注目の銘柄
チャート関連のコラム
