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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,600 | 3,670 | 3,575 | 3,630 | +85 | +2.4% | 487,500 |
| 2023/02/01 | 3,445 | 3,560 | 3,425 | 3,545 | +155 | +4.6% | 528,000 |
| 2023/01/31 | 3,370 | 3,395 | 3,285 | 3,390 | -20 | -0.6% | 359,400 |
| 2023/01/30 | 3,430 | 3,520 | 3,390 | 3,410 | +95 | +2.9% | 632,600 |
| 2023/01/27 | 3,380 | 3,390 | 3,305 | 3,315 | -35 | -1% | 249,900 |
| 2023/01/26 | 3,330 | 3,400 | 3,300 | 3,350 | -15 | -0.4% | 277,900 |
| 2023/01/25 | 3,455 | 3,475 | 3,360 | 3,365 | -125 | -3.6% | 411,100 |
| 2023/01/24 | 3,420 | 3,495 | 3,360 | 3,490 | +125 | +3.7% | 1,165,300 |
| 2023/01/23 | 3,185 | 3,370 | 3,165 | 3,365 | +320 | +10.5% | 1,107,300 |
| 2023/01/20 | 3,065 | 3,095 | 3,020 | 3,045 | -65 | -2.1% | 210,500 |
| 2023/01/19 | 3,095 | 3,170 | 3,085 | 3,110 | -40 | -1.3% | 399,500 |
| 2023/01/18 | 3,010 | 3,160 | 2,989 | 3,150 | +184 | +6.2% | 799,900 |
| 2023/01/17 | 2,981 | 3,015 | 2,927 | 2,966 | -19 | -0.6% | 488,100 |
| 2023/01/16 | 2,947 | 3,065 | 2,927 | 2,985 | +10 | +0.3% | 539,400 |
| 2023/01/13 | 3,015 | 3,075 | 2,933 | 2,975 | -60 | -2% | 400,100 |
| 2023/01/12 | 3,075 | 3,140 | 3,010 | 3,035 | -10 | -0.3% | 349,800 |
| 2023/01/11 | 2,978 | 3,055 | 2,957 | 3,045 | +117 | +4% | 442,600 |
| 2023/01/10 | 2,998 | 3,010 | 2,893 | 2,928 | -16 | -0.5% | 455,300 |
| 2023/01/06 | 2,792 | 2,946 | 2,792 | 2,944 | +102 | +3.6% | 458,300 |
| 2023/01/05 | 2,780 | 2,870 | 2,770 | 2,842 | +79 | +2.9% | 476,800 |
| 2023/01/04 | 2,902 | 2,917 | 2,763 | 2,763 | -165 | -5.6% | 673,300 |
| 2022/12/30 | 2,860 | 2,989 | 2,848 | 2,928 | +116 | +4.1% | 1,259,800 |
| 2022/12/29 | 2,748 | 2,822 | 2,735 | 2,812 | +23 | +0.8% | 472,800 |
| 2022/12/28 | 2,750 | 2,823 | 2,720 | 2,789 | -11 | -0.4% | 550,200 |
| 2022/12/27 | 2,893 | 2,898 | 2,781 | 2,800 | -48 | -1.7% | 511,100 |
| 2022/12/26 | 2,765 | 2,871 | 2,759 | 2,848 | +70 | +2.5% | 539,700 |
| 2022/12/23 | 2,802 | 2,825 | 2,778 | 2,778 | -84 | -2.9% | 437,500 |
| 2022/12/22 | 2,816 | 2,885 | 2,801 | 2,862 | +62 | +2.2% | 422,700 |
| 2022/12/21 | 2,802 | 2,921 | 2,785 | 2,800 | -11 | -0.4% | 644,600 |
| 2022/12/20 | 2,930 | 2,983 | 2,777 | 2,811 | -180 | -6% | 1,078,600 |
| 2022/12/19 | 2,960 | 3,020 | 2,951 | 2,991 | -19 | -0.6% | 426,800 |
| 2022/12/16 | 3,080 | 3,085 | 2,997 | 3,010 | -165 | -5.2% | 667,300 |
| 2022/12/15 | 3,300 | 3,325 | 3,165 | 3,175 | -125 | -3.8% | 409,800 |
| 2022/12/14 | 3,150 | 3,330 | 3,150 | 3,300 | +105 | +3.3% | 714,500 |
| 2022/12/13 | 3,100 | 3,250 | 3,100 | 3,195 | +25 | +0.8% | 679,300 |
| 2022/12/12 | 3,150 | 3,240 | 3,140 | 3,170 | -30 | -0.9% | 550,900 |
| 2022/12/09 | 3,160 | 3,250 | 2,999 | 3,200 | +130 | +4.2% | 1,258,600 |
| 2022/12/08 | 3,005 | 3,115 | 2,994 | 3,070 | +65 | +2.2% | 389,100 |
| 2022/12/07 | 2,935 | 3,040 | 2,919 | 3,005 | +5 | +0.2% | 519,300 |
| 2022/12/06 | 3,105 | 3,130 | 3,000 | 3,000 | -220 | -6.8% | 531,200 |
| 2022/12/05 | 3,200 | 3,260 | 3,175 | 3,220 | -5 | -0.2% | 185,300 |
| 2022/12/02 | 3,370 | 3,405 | 3,225 | 3,225 | -145 | -4.3% | 370,800 |
| 2022/12/01 | 3,510 | 3,510 | 3,315 | 3,370 | +115 | +3.5% | 578,400 |
| 2022/11/30 | 3,300 | 3,300 | 3,200 | 3,255 | -80 | -2.4% | 458,100 |
| 2022/11/29 | 3,455 | 3,520 | 3,330 | 3,335 | -25 | -0.7% | 543,300 |
| 2022/11/28 | 3,300 | 3,425 | 3,300 | 3,360 | ±0 | ±0% | 375,300 |
| 2022/11/25 | 3,360 | 3,400 | 3,300 | 3,360 | +35 | +1.1% | 281,100 |
| 2022/11/24 | 3,235 | 3,365 | 3,215 | 3,325 | +160 | +5.1% | 478,700 |
| 2022/11/22 | 3,100 | 3,185 | 3,080 | 3,165 | +10 | +0.3% | 590,200 |
| 2022/11/21 | 3,205 | 3,240 | 3,120 | 3,155 | -85 | -2.6% | 533,200 |
551～
600
件表示中 / 1313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 | 397,500円 | +30.0% | - | 0.00% | 196.01倍 | 12.91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 |
| Ｓａｎｓａｎ | 194,700円 | +29.9% | +128.8% | 0.00% | 111.77倍 | 16.95倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| マネフォワード | 438,000円 | +22.6% | - | 0.00% | - | 6.85倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ＡＮＹＣＯＬＯＲ | 369,500円 | +27.2% | +23.6% | 1.76% | 21.29倍 | 13.21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 |
| Ｄガレージ | 453,500円 | +5.7% | +42.9% | 1.17% | 29.69倍 | 2.80倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
