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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 4,255 | 4,300 | 3,945 | 4,010 | -205 | -4.9% | 822,300 |
| 2022/03/02 | 4,185 | 4,340 | 4,100 | 4,215 | -40 | -0.9% | 719,500 |
| 2022/03/01 | 3,920 | 4,305 | 3,920 | 4,255 | +440 | +11.5% | 887,300 |
| 2022/02/28 | 3,665 | 3,865 | 3,595 | 3,815 | +155 | +4.2% | 559,700 |
| 2022/02/25 | 3,555 | 3,705 | 3,500 | 3,660 | +315 | +9.4% | 589,300 |
| 2022/02/24 | 3,400 | 3,520 | 3,305 | 3,345 | -110 | -3.2% | 787,800 |
| 2022/02/22 | 3,305 | 3,565 | 3,260 | 3,455 | +90 | +2.7% | 755,600 |
| 2022/02/21 | 3,455 | 3,485 | 3,315 | 3,365 | -470 | -12.3% | 1,221,700 |
| 2022/02/18 | 3,775 | 3,885 | 3,525 | 3,835 | +35 | +0.9% | 1,015,900 |
| 2022/02/17 | 4,025 | 4,060 | 3,730 | 3,800 | -220 | -5.5% | 964,900 |
| 2022/02/16 | 4,200 | 4,265 | 3,975 | 4,020 | +5 | +0.1% | 568,900 |
| 2022/02/15 | 4,040 | 4,125 | 3,940 | 4,015 | -235 | -5.5% | 750,300 |
| 2022/02/14 | 4,245 | 4,290 | 4,135 | 4,250 | -135 | -3.1% | 718,100 |
| 2022/02/10 | 4,170 | 4,490 | 4,170 | 4,385 | +255 | +6.2% | 1,001,800 |
| 2022/02/09 | 3,970 | 4,195 | 3,940 | 4,130 | +140 | +3.5% | 993,000 |
| 2022/02/08 | 3,980 | 4,215 | 3,910 | 3,990 | -340 | -7.9% | 1,246,000 |
| 2022/02/07 | 4,715 | 4,750 | 4,275 | 4,330 | -415 | -8.7% | 647,200 |
| 2022/02/04 | 4,490 | 4,785 | 4,450 | 4,745 | +325 | +7.4% | 426,600 |
| 2022/02/03 | 4,700 | 4,720 | 4,370 | 4,420 | -510 | -10.3% | 934,300 |
| 2022/02/02 | 4,630 | 4,930 | 4,540 | 4,930 | +405 | +9% | 1,105,300 |
| 2022/02/01 | 4,790 | 4,805 | 4,500 | 4,525 | +85 | +1.9% | 481,700 |
| 2022/01/31 | 4,375 | 4,615 | 4,365 | 4,440 | +275 | +6.6% | 491,000 |
| 2022/01/28 | 4,200 | 4,305 | 4,130 | 4,165 | +35 | +0.8% | 661,300 |
| 2022/01/27 | 4,400 | 4,465 | 4,070 | 4,130 | -340 | -7.6% | 894,000 |
| 2022/01/26 | 4,365 | 4,640 | 4,365 | 4,470 | +55 | +1.2% | 1,403,600 |
| 2022/01/25 | 4,845 | 4,895 | 4,365 | 4,415 | -290 | -6.2% | 709,400 |
| 2022/01/24 | 4,500 | 4,720 | 4,315 | 4,705 | +20 | +0.4% | 586,400 |
| 2022/01/21 | 4,585 | 4,710 | 4,485 | 4,685 | +30 | +0.6% | 374,100 |
| 2022/01/20 | 4,505 | 4,695 | 4,505 | 4,655 | +90 | +2% | 471,400 |
| 2022/01/19 | 4,545 | 4,750 | 4,530 | 4,565 | -120 | -2.6% | 354,600 |
| 2022/01/18 | 4,655 | 4,830 | 4,515 | 4,685 | +65 | +1.4% | 763,400 |
| 2022/01/17 | 4,700 | 4,870 | 4,605 | 4,620 | -25 | -0.5% | 505,800 |
| 2022/01/14 | 4,975 | 5,010 | 4,480 | 4,645 | -565 | -10.8% | 1,568,600 |
| 2022/01/13 | 5,580 | 5,640 | 5,170 | 5,210 | -470 | -8.3% | 491,800 |
| 2022/01/12 | 5,490 | 5,680 | 5,380 | 5,680 | -10 | -0.2% | 516,900 |
| 2022/01/11 | 5,370 | 5,800 | 5,110 | 5,690 | +350 | +6.6% | 575,700 |
| 2022/01/07 | 5,480 | 5,480 | 5,130 | 5,340 | -50 | -0.9% | 468,800 |
| 2022/01/06 | 5,470 | 5,650 | 5,260 | 5,390 | -380 | -6.6% | 633,900 |
| 2022/01/05 | 6,000 | 6,130 | 5,770 | 5,770 | -430 | -6.9% | 469,200 |
| 2022/01/04 | 6,400 | 6,430 | 6,190 | 6,200 | -160 | -2.5% | 556,900 |
| 2021/12/30 | 6,480 | 6,520 | 6,310 | 6,360 | -170 | -2.6% | 193,900 |
| 2021/12/29 | 6,480 | 6,620 | 6,370 | 6,530 | +90 | +1.4% | 249,300 |
| 2021/12/28 | 6,240 | 6,450 | 6,220 | 6,440 | +280 | +4.5% | 177,700 |
| 2021/12/27 | 6,220 | 6,230 | 6,070 | 6,160 | -20 | -0.3% | 116,300 |
| 2021/12/24 | 6,180 | 6,250 | 6,120 | 6,180 | +150 | +2.5% | 230,400 |
| 2021/12/23 | 6,130 | 6,160 | 5,970 | 6,030 | ±0 | ±0% | 194,100 |
| 2021/12/22 | 5,940 | 6,030 | 5,780 | 6,030 | +180 | +3.1% | 275,600 |
| 2021/12/21 | 5,960 | 5,960 | 5,710 | 5,850 | +50 | +0.9% | 188,700 |
| 2021/12/20 | 5,840 | 5,850 | 5,700 | 5,800 | +30 | +0.5% | 203,500 |
| 2021/12/17 | 6,000 | 6,060 | 5,740 | 5,770 | -310 | -5.1% | 299,800 |
851～
900
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 | 1,481,000円 | +13.1% | -5.8% | 0.20% | 70.18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 | 289,000円 | -4.4% | -20.1% | 2.08% | 17.45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 | 343,500円 | +9.6% | - | 1.37% | 31.52倍 | 2.09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
