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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,375 | 3,410 | 3,300 | 3,350 | -90 | -2.6% | 367,100 |
| 2023/03/09 | 3,420 | 3,485 | 3,375 | 3,440 | +35 | +1% | 359,000 |
| 2023/03/08 | 3,480 | 3,515 | 3,400 | 3,405 | -145 | -4.1% | 275,500 |
| 2023/03/07 | 3,430 | 3,560 | 3,415 | 3,550 | +145 | +4.3% | 378,500 |
| 2023/03/06 | 3,440 | 3,530 | 3,380 | 3,405 | +105 | +3.2% | 635,800 |
| 2023/03/03 | 3,345 | 3,360 | 3,215 | 3,300 | +95 | +3% | 561,000 |
| 2023/03/02 | 3,120 | 3,215 | 3,095 | 3,205 | +15 | +0.5% | 380,700 |
| 2023/03/01 | 3,220 | 3,290 | 3,185 | 3,190 | ±0 | ±0% | 451,000 |
| 2023/02/28 | 3,110 | 3,205 | 3,030 | 3,190 | +125 | +4.1% | 574,400 |
| 2023/02/27 | 3,110 | 3,140 | 3,050 | 3,065 | -115 | -3.6% | 303,800 |
| 2023/02/24 | 3,145 | 3,190 | 3,120 | 3,180 | +35 | +1.1% | 300,100 |
| 2023/02/22 | 3,180 | 3,220 | 3,140 | 3,145 | -125 | -3.8% | 569,800 |
| 2023/02/21 | 3,345 | 3,385 | 3,260 | 3,270 | -100 | -3% | 575,900 |
| 2023/02/20 | 3,470 | 3,470 | 3,320 | 3,370 | -205 | -5.7% | 714,700 |
| 2023/02/17 | 3,665 | 3,800 | 3,530 | 3,575 | -160 | -4.3% | 647,000 |
| 2023/02/16 | 3,585 | 3,785 | 3,585 | 3,735 | +155 | +4.3% | 626,300 |
| 2023/02/15 | 3,780 | 3,980 | 3,505 | 3,580 | -145 | -3.9% | 1,285,000 |
| 2023/02/14 | 3,720 | 3,785 | 3,650 | 3,725 | +75 | +2.1% | 515,600 |
| 2023/02/13 | 3,720 | 3,755 | 3,615 | 3,650 | -105 | -2.8% | 541,400 |
| 2023/02/10 | 3,710 | 3,795 | 3,685 | 3,755 | +30 | +0.8% | 353,900 |
| 2023/02/09 | 3,605 | 3,745 | 3,570 | 3,725 | +50 | +1.4% | 402,600 |
| 2023/02/08 | 3,575 | 3,685 | 3,560 | 3,675 | +135 | +3.8% | 407,800 |
| 2023/02/07 | 3,485 | 3,600 | 3,460 | 3,540 | +5 | +0.1% | 370,000 |
| 2023/02/06 | 3,600 | 3,665 | 3,530 | 3,535 | -135 | -3.7% | 526,200 |
| 2023/02/03 | 3,700 | 3,720 | 3,605 | 3,670 | +40 | +1.1% | 502,000 |
| 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 |
601～
650
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
