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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,295 | 3,345 | 3,235 | 3,240 | -155 | -4.6% | 580,800 |
| 2022/11/17 | 3,600 | 3,620 | 3,380 | 3,395 | -275 | -7.5% | 783,900 |
| 2022/11/16 | 3,465 | 3,725 | 3,440 | 3,670 | +240 | +7% | 1,556,300 |
| 2022/11/15 | 3,215 | 3,565 | 3,210 | 3,430 | +145 | +4.4% | 2,091,100 |
| 2022/11/14 | 3,215 | 3,300 | 3,075 | 3,285 | +210 | +6.8% | 1,232,700 |
| 2022/11/11 | 2,900 | 3,080 | 2,900 | 3,075 | +325 | +11.8% | 1,741,500 |
| 2022/11/10 | 2,762 | 2,804 | 2,733 | 2,750 | -48 | -1.7% | 413,700 |
| 2022/11/09 | 2,822 | 2,850 | 2,788 | 2,798 | -34 | -1.2% | 427,100 |
| 2022/11/08 | 2,780 | 2,858 | 2,760 | 2,832 | +32 | +1.1% | 678,500 |
| 2022/11/07 | 2,848 | 2,861 | 2,770 | 2,800 | -106 | -3.6% | 649,800 |
| 2022/11/04 | 2,874 | 2,960 | 2,874 | 2,906 | -68 | -2.3% | 511,300 |
| 2022/11/02 | 2,849 | 2,975 | 2,845 | 2,974 | +82 | +2.8% | 639,000 |
| 2022/11/01 | 2,870 | 2,927 | 2,833 | 2,892 | -18 | -0.6% | 455,800 |
| 2022/10/31 | 3,045 | 3,080 | 2,886 | 2,910 | -82 | -2.7% | 590,500 |
| 2022/10/28 | 2,990 | 3,040 | 2,983 | 2,992 | -48 | -1.6% | 423,200 |
| 2022/10/27 | 3,180 | 3,230 | 3,040 | 3,040 | -210 | -6.5% | 602,400 |
| 2022/10/26 | 3,080 | 3,290 | 3,070 | 3,250 | +185 | +6% | 748,700 |
| 2022/10/25 | 3,080 | 3,165 | 3,045 | 3,065 | ±0 | ±0% | 580,400 |
| 2022/10/24 | 3,010 | 3,085 | 2,999 | 3,065 | +88 | +3% | 466,300 |
| 2022/10/21 | 3,025 | 3,040 | 2,956 | 2,977 | -83 | -2.7% | 544,700 |
| 2022/10/20 | 2,928 | 3,075 | 2,927 | 3,060 | +82 | +2.8% | 717,400 |
| 2022/10/19 | 3,025 | 3,040 | 2,956 | 2,978 | -62 | -2% | 484,600 |
| 2022/10/18 | 2,956 | 3,080 | 2,945 | 3,040 | +200 | +7% | 982,000 |
| 2022/10/17 | 2,878 | 2,878 | 2,757 | 2,840 | -97 | -3.3% | 601,500 |
| 2022/10/14 | 2,816 | 2,954 | 2,805 | 2,937 | +187 | +6.8% | 784,500 |
| 2022/10/13 | 2,850 | 2,879 | 2,732 | 2,750 | -90 | -3.2% | 379,100 |
| 2022/10/12 | 2,783 | 2,845 | 2,761 | 2,840 | +37 | +1.3% | 398,700 |
| 2022/10/11 | 2,777 | 2,848 | 2,730 | 2,803 | -51 | -1.8% | 375,000 |
| 2022/10/07 | 2,826 | 2,928 | 2,763 | 2,854 | -13 | -0.5% | 653,800 |
| 2022/10/06 | 2,820 | 2,893 | 2,814 | 2,867 | +57 | +2% | 673,600 |
| 2022/10/05 | 2,820 | 2,861 | 2,696 | 2,810 | +56 | +2% | 708,600 |
| 2022/10/04 | 2,650 | 2,754 | 2,626 | 2,754 | +154 | +5.9% | 617,700 |
| 2022/10/03 | 2,475 | 2,623 | 2,456 | 2,600 | +115 | +4.6% | 493,400 |
| 2022/09/30 | 2,571 | 2,583 | 2,476 | 2,485 | -102 | -3.9% | 691,100 |
| 2022/09/29 | 2,631 | 2,659 | 2,575 | 2,587 | +52 | +2.1% | 495,700 |
| 2022/09/28 | 2,548 | 2,634 | 2,497 | 2,535 | +35 | +1.4% | 1,206,200 |
| 2022/09/27 | 2,549 | 2,579 | 2,450 | 2,500 | -23 | -0.9% | 1,024,500 |
| 2022/09/26 | 2,554 | 2,575 | 2,484 | 2,523 | -131 | -4.9% | 1,208,800 |
| 2022/09/22 | 2,679 | 2,735 | 2,605 | 2,654 | -75 | -2.7% | 1,069,400 |
| 2022/09/21 | 2,830 | 2,840 | 2,629 | 2,729 | -123 | -4.3% | 1,437,600 |
| 2022/09/20 | 2,985 | 3,015 | 2,840 | 2,852 | -158 | -5.2% | 930,500 |
| 2022/09/16 | 3,100 | 3,110 | 2,963 | 3,010 | -130 | -4.1% | 672,100 |
| 2022/09/15 | 3,120 | 3,210 | 3,115 | 3,140 | -10 | -0.3% | 395,700 |
| 2022/09/14 | 3,065 | 3,155 | 3,015 | 3,150 | -125 | -3.8% | 563,400 |
| 2022/09/13 | 3,235 | 3,370 | 3,235 | 3,275 | +70 | +2.2% | 536,500 |
| 2022/09/12 | 3,150 | 3,245 | 3,115 | 3,205 | +95 | +3.1% | 454,600 |
| 2022/09/09 | 2,970 | 3,130 | 2,936 | 3,110 | +141 | +4.7% | 692,900 |
| 2022/09/08 | 2,999 | 3,040 | 2,941 | 2,969 | +52 | +1.8% | 389,500 |
| 2022/09/07 | 2,906 | 2,925 | 2,860 | 2,917 | -18 | -0.6% | 440,900 |
| 2022/09/06 | 2,930 | 3,015 | 2,925 | 2,935 | -17 | -0.6% | 398,500 |
601～
650
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
