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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,395 | 3,405 | 3,320 | 3,345 | -55 | -1.6% | 355,900 |
| 2023/05/24 | 3,550 | 3,550 | 3,395 | 3,400 | -195 | -5.4% | 740,300 |
| 2023/05/23 | 3,630 | 3,710 | 3,585 | 3,595 | -5 | -0.1% | 532,100 |
| 2023/05/22 | 3,600 | 3,615 | 3,515 | 3,600 | -70 | -1.9% | 440,700 |
| 2023/05/19 | 3,665 | 3,695 | 3,545 | 3,670 | +100 | +2.8% | 458,200 |
| 2023/05/18 | 3,800 | 3,815 | 3,550 | 3,570 | -220 | -5.8% | 595,500 |
| 2023/05/17 | 3,650 | 3,800 | 3,590 | 3,790 | +110 | +3% | 647,400 |
| 2023/05/16 | 4,025 | 4,250 | 3,650 | 3,680 | -210 | -5.4% | 1,367,500 |
| 2023/05/15 | 3,945 | 3,950 | 3,835 | 3,890 | -65 | -1.6% | 623,500 |
| 2023/05/12 | 3,870 | 3,985 | 3,865 | 3,955 | +35 | +0.9% | 490,100 |
| 2023/05/11 | 3,880 | 3,950 | 3,865 | 3,920 | +90 | +2.3% | 316,400 |
| 2023/05/10 | 3,875 | 3,950 | 3,825 | 3,830 | -55 | -1.4% | 330,600 |
| 2023/05/09 | 3,890 | 3,915 | 3,810 | 3,885 | +20 | +0.5% | 251,600 |
| 2023/05/08 | 3,865 | 3,900 | 3,830 | 3,865 | +10 | +0.3% | 228,900 |
| 2023/05/02 | 3,760 | 3,860 | 3,705 | 3,855 | +55 | +1.4% | 273,900 |
| 2023/05/01 | 3,860 | 3,970 | 3,795 | 3,800 | -70 | -1.8% | 285,600 |
| 2023/04/28 | 3,815 | 3,885 | 3,755 | 3,870 | +175 | +4.7% | 498,600 |
| 2023/04/27 | 3,725 | 3,770 | 3,680 | 3,695 | +15 | +0.4% | 235,800 |
| 2023/04/26 | 3,800 | 3,805 | 3,665 | 3,680 | -170 | -4.4% | 436,400 |
| 2023/04/25 | 3,860 | 3,885 | 3,805 | 3,850 | -10 | -0.3% | 276,100 |
| 2023/04/24 | 3,885 | 3,970 | 3,840 | 3,860 | -20 | -0.5% | 345,300 |
| 2023/04/21 | 3,830 | 3,920 | 3,820 | 3,880 | ±0 | ±0% | 371,700 |
| 2023/04/20 | 3,820 | 3,940 | 3,790 | 3,880 | +75 | +2% | 414,300 |
| 2023/04/19 | 3,860 | 3,915 | 3,720 | 3,805 | -35 | -0.9% | 573,800 |
| 2023/04/18 | 3,715 | 3,840 | 3,710 | 3,840 | +100 | +2.7% | 446,000 |
| 2023/04/17 | 3,600 | 3,790 | 3,565 | 3,740 | +175 | +4.9% | 756,000 |
| 2023/04/14 | 3,550 | 3,645 | 3,490 | 3,565 | +155 | +4.5% | 488,900 |
| 2023/04/13 | 3,265 | 3,430 | 3,255 | 3,410 | +80 | +2.4% | 263,000 |
| 2023/04/12 | 3,350 | 3,365 | 3,265 | 3,330 | -60 | -1.8% | 355,700 |
| 2023/04/11 | 3,415 | 3,495 | 3,375 | 3,390 | ±0 | ±0% | 258,400 |
| 2023/04/10 | 3,450 | 3,530 | 3,385 | 3,390 | -60 | -1.7% | 222,300 |
| 2023/04/07 | 3,490 | 3,505 | 3,385 | 3,450 | -10 | -0.3% | 254,300 |
| 2023/04/06 | 3,510 | 3,555 | 3,415 | 3,460 | -110 | -3.1% | 359,400 |
| 2023/04/05 | 3,555 | 3,615 | 3,535 | 3,570 | -45 | -1.2% | 248,700 |
| 2023/04/04 | 3,590 | 3,645 | 3,545 | 3,615 | -15 | -0.4% | 346,500 |
| 2023/04/03 | 3,510 | 3,680 | 3,485 | 3,630 | +260 | +7.7% | 926,700 |
| 2023/03/31 | 3,385 | 3,415 | 3,335 | 3,370 | -15 | -0.4% | 274,300 |
| 2023/03/30 | 3,520 | 3,540 | 3,340 | 3,385 | -115 | -3.3% | 355,200 |
| 2023/03/29 | 3,450 | 3,525 | 3,435 | 3,500 | +10 | +0.3% | 343,300 |
| 2023/03/28 | 3,545 | 3,565 | 3,470 | 3,490 | -80 | -2.2% | 351,300 |
| 2023/03/27 | 3,650 | 3,690 | 3,555 | 3,570 | -105 | -2.9% | 318,900 |
| 2023/03/24 | 3,825 | 3,845 | 3,600 | 3,675 | -85 | -2.3% | 455,100 |
| 2023/03/23 | 3,710 | 3,790 | 3,590 | 3,760 | +10 | +0.3% | 542,100 |
| 2023/03/22 | 3,820 | 3,890 | 3,690 | 3,750 | +35 | +0.9% | 652,600 |
| 2023/03/20 | 4,205 | 4,220 | 3,710 | 3,715 | -420 | -10.2% | 865,400 |
| 2023/03/17 | 3,740 | 4,195 | 3,725 | 4,135 | +395 | +10.6% | 1,382,900 |
| 2023/03/16 | 3,555 | 3,755 | 3,540 | 3,740 | +190 | +5.4% | 705,300 |
| 2023/03/15 | 3,650 | 3,680 | 3,520 | 3,550 | -50 | -1.4% | 630,500 |
| 2023/03/14 | 3,490 | 3,770 | 3,470 | 3,600 | +130 | +3.7% | 1,306,500 |
| 2023/03/13 | 3,280 | 3,475 | 3,280 | 3,470 | +120 | +3.6% | 417,400 |
551～
600
件表示中 / 1388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 | 328,500円 | - | - | 0.00% | - | 10.03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 |
| 松 竹 | 1,477,000円 | +13.1% | -5.8% | 0.20% | 69.99倍 | 2.18倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| ガンホー | 287,500円 | -4.4% | -20.1% | 2.09% | 17.36倍 | 1.29倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ソフトバンク２ Ｐ | 766,200円 | - | - | 3.34% | - | - |
|
- |
| Ｄガレージ | 333,500円 | +9.6% | - | 1.41% | 30.60倍 | 2.03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
