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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,115 | 4,195 | 4,100 | 4,195 | +80 | +1.9% | 188,500 |
| 2025/07/31 | 4,020 | 4,120 | 4,015 | 4,115 | +45 | +1.1% | 269,000 |
| 2025/07/30 | 4,150 | 4,150 | 4,010 | 4,070 | -85 | -2% | 329,500 |
| 2025/07/29 | 4,215 | 4,220 | 4,080 | 4,155 | -50 | -1.2% | 343,700 |
| 2025/07/28 | 4,225 | 4,235 | 4,100 | 4,205 | +120 | +2.9% | 461,000 |
| 2025/07/25 | 4,025 | 4,245 | 4,025 | 4,085 | +155 | +3.9% | 739,000 |
| 2025/07/24 | 4,050 | 4,060 | 3,885 | 3,930 | -70 | -1.8% | 342,700 |
| 2025/07/23 | 3,950 | 4,025 | 3,940 | 4,000 | +65 | +1.7% | 252,100 |
| 2025/07/22 | 3,900 | 3,970 | 3,880 | 3,935 | +55 | +1.4% | 229,700 |
| 2025/07/18 | 3,885 | 3,930 | 3,865 | 3,880 | -5 | -0.1% | 202,700 |
| 2025/07/17 | 3,815 | 3,920 | 3,815 | 3,885 | +95 | +2.5% | 352,400 |
| 2025/07/16 | 3,810 | 3,845 | 3,690 | 3,790 | +25 | +0.7% | 365,700 |
| 2025/07/15 | 3,785 | 3,815 | 3,730 | 3,765 | +15 | +0.4% | 454,300 |
| 2025/07/14 | 3,665 | 3,755 | 3,645 | 3,750 | +40 | +1.1% | 282,000 |
| 2025/07/11 | 3,700 | 3,735 | 3,680 | 3,710 | -15 | -0.4% | 288,500 |
| 2025/07/10 | 3,650 | 3,745 | 3,630 | 3,725 | +120 | +3.3% | 410,300 |
| 2025/07/09 | 3,735 | 3,735 | 3,480 | 3,605 | -130 | -3.5% | 588,800 |
| 2025/07/08 | 3,710 | 3,780 | 3,710 | 3,735 | +85 | +2.3% | 355,600 |
| 2025/07/07 | 3,555 | 3,665 | 3,555 | 3,650 | +110 | +3.1% | 231,900 |
| 2025/07/04 | 3,550 | 3,595 | 3,515 | 3,540 | +20 | +0.6% | 212,300 |
| 2025/07/03 | 3,605 | 3,645 | 3,515 | 3,520 | -115 | -3.2% | 358,800 |
| 2025/07/02 | 3,700 | 3,740 | 3,625 | 3,635 | -60 | -1.6% | 264,800 |
| 2025/07/01 | 3,835 | 3,845 | 3,695 | 3,695 | -150 | -3.9% | 241,500 |
| 2025/06/30 | 3,725 | 3,845 | 3,715 | 3,845 | +120 | +3.2% | 260,600 |
| 2025/06/27 | 3,770 | 3,825 | 3,675 | 3,725 | +5 | +0.1% | 202,900 |
| 2025/06/26 | 3,860 | 3,915 | 3,710 | 3,720 | -115 | -3% | 336,500 |
| 2025/06/25 | 3,825 | 3,865 | 3,730 | 3,835 | ±0 | ±0% | 277,900 |
| 2025/06/24 | 3,760 | 3,875 | 3,695 | 3,835 | +130 | +3.5% | 340,400 |
| 2025/06/23 | 3,715 | 3,745 | 3,655 | 3,705 | -35 | -0.9% | 310,400 |
| 2025/06/20 | 3,905 | 3,945 | 3,740 | 3,740 | -100 | -2.6% | 338,800 |
| 2025/06/19 | 3,885 | 3,975 | 3,840 | 3,840 | +20 | +0.5% | 553,800 |
| 2025/06/18 | 3,850 | 3,940 | 3,790 | 3,820 | ±0 | ±0% | 475,300 |
| 2025/06/17 | 3,740 | 3,880 | 3,705 | 3,820 | +150 | +4.1% | 582,000 |
| 2025/06/16 | 3,645 | 3,675 | 3,560 | 3,670 | +65 | +1.8% | 254,100 |
| 2025/06/13 | 3,795 | 3,800 | 3,595 | 3,605 | -120 | -3.2% | 407,200 |
| 2025/06/12 | 3,755 | 3,795 | 3,710 | 3,725 | -30 | -0.8% | 312,700 |
| 2025/06/11 | 3,750 | 3,840 | 3,740 | 3,755 | -40 | -1.1% | 343,800 |
| 2025/06/10 | 3,895 | 3,900 | 3,775 | 3,795 | -50 | -1.3% | 279,800 |
| 2025/06/09 | 3,890 | 3,930 | 3,810 | 3,845 | -10 | -0.3% | 264,300 |
| 2025/06/06 | 4,155 | 4,180 | 3,835 | 3,855 | -290 | -7% | 627,900 |
| 2025/06/05 | 4,150 | 4,275 | 4,130 | 4,145 | ±0 | ±0% | 437,600 |
| 2025/06/04 | 4,090 | 4,170 | 4,055 | 4,145 | +125 | +3.1% | 719,200 |
| 2025/06/03 | 3,990 | 4,225 | 3,965 | 4,020 | +285 | +7.6% | 1,317,300 |
| 2025/06/02 | 3,640 | 3,750 | 3,635 | 3,735 | +100 | +2.8% | 319,500 |
| 2025/05/30 | 3,640 | 3,695 | 3,600 | 3,635 | -35 | -1% | 273,800 |
| 2025/05/29 | 3,630 | 3,720 | 3,585 | 3,670 | +80 | +2.2% | 280,800 |
| 2025/05/28 | 3,770 | 3,780 | 3,590 | 3,590 | -155 | -4.1% | 270,300 |
| 2025/05/27 | 3,750 | 3,760 | 3,700 | 3,745 | +20 | +0.5% | 181,300 |
| 2025/05/26 | 3,660 | 3,820 | 3,645 | 3,725 | +55 | +1.5% | 296,000 |
| 2025/05/23 | 3,675 | 3,715 | 3,610 | 3,670 | +10 | +0.3% | 328,400 |
1～
50
件表示中 / 1375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 | 419,500円 | +30.0% | - | 0.00% | 206.85倍 | 13.63倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ＡＮＹＣＯＬＯＲ | 478,500円 | +14.3% | +17.2% | 1.46% | 22.16倍 | 13.30倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ＪＭＤＣ | 399,800円 | +21.0% | +29.3% | 0.40% | 35.32倍 | 3.35倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ジャストシステ | 386,500円 | +4.4% | +1.9% | 0.62% | 19.86倍 | 2.36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 |
| シンプレクスＨ | 422,000円 | +17.1% | +24.0% | 1.54% | 26.22倍 | 4.91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 |
市場注目の銘柄
チャート関連のコラム
