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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 8,320 | 8,460 | 8,210 | 8,340 | -10 | -0.1% | 142,600 |
| 2021/11/09 | 8,560 | 8,650 | 8,300 | 8,350 | -150 | -1.8% | 195,300 |
| 2021/11/08 | 8,520 | 8,690 | 8,340 | 8,500 | +20 | +0.2% | 184,800 |
| 2021/11/05 | 8,200 | 8,520 | 8,180 | 8,480 | +360 | +4.4% | 211,800 |
| 2021/11/04 | 8,210 | 8,310 | 8,060 | 8,120 | -150 | -1.8% | 142,900 |
| 2021/11/02 | 8,160 | 8,320 | 8,130 | 8,270 | +120 | +1.5% | 88,300 |
| 2021/11/01 | 8,200 | 8,250 | 8,010 | 8,150 | +10 | +0.1% | 149,300 |
| 2021/10/29 | 8,350 | 8,350 | 8,080 | 8,140 | -200 | -2.4% | 124,200 |
| 2021/10/28 | 8,080 | 8,350 | 8,060 | 8,340 | +340 | +4.3% | 165,600 |
| 2021/10/27 | 8,020 | 8,030 | 7,890 | 8,000 | -160 | -2% | 154,300 |
| 2021/10/26 | 8,340 | 8,340 | 8,150 | 8,160 | +340 | +4.3% | 106,800 |
| 2021/10/25 | 7,750 | 7,920 | 7,660 | 7,820 | -330 | -4% | 187,200 |
| 2021/10/22 | 8,080 | 8,210 | 8,050 | 8,150 | +50 | +0.6% | 97,100 |
| 2021/10/21 | 8,150 | 8,210 | 8,030 | 8,100 | -140 | -1.7% | 133,100 |
| 2021/10/20 | 8,300 | 8,460 | 8,210 | 8,240 | +40 | +0.5% | 124,400 |
| 2021/10/19 | 8,140 | 8,330 | 8,100 | 8,200 | +190 | +2.4% | 111,900 |
| 2021/10/18 | 8,140 | 8,200 | 7,930 | 8,010 | -120 | -1.5% | 119,300 |
| 2021/10/15 | 7,990 | 8,170 | 7,900 | 8,130 | +290 | +3.7% | 96,800 |
| 2021/10/14 | 7,910 | 8,190 | 7,760 | 7,840 | +50 | +0.6% | 177,500 |
| 2021/10/13 | 7,740 | 7,940 | 7,710 | 7,790 | -100 | -1.3% | 143,200 |
| 2021/10/12 | 7,860 | 8,010 | 7,710 | 7,890 | -120 | -1.5% | 240,100 |
| 2021/10/11 | 7,450 | 8,020 | 7,290 | 8,010 | +290 | +3.8% | 214,000 |
| 2021/10/08 | 7,600 | 7,870 | 7,530 | 7,720 | +230 | +3.1% | 151,200 |
| 2021/10/07 | 7,310 | 7,610 | 7,280 | 7,490 | +320 | +4.5% | 383,700 |
| 2021/10/06 | 7,790 | 7,840 | 7,110 | 7,170 | -670 | -8.5% | 589,100 |
| 2021/10/05 | 7,800 | 7,970 | 7,710 | 7,840 | -190 | -2.4% | 330,700 |
| 2021/10/04 | 8,170 | 8,170 | 7,940 | 8,030 | -30 | -0.4% | 195,600 |
| 2021/10/01 | 8,190 | 8,220 | 8,000 | 8,060 | -90 | -1.1% | 141,300 |
| 2021/09/30 | 8,020 | 8,160 | 7,900 | 8,150 | +50 | +0.6% | 180,400 |
| 2021/09/29 | 7,920 | 8,100 | 7,760 | 8,100 | -120 | -1.5% | 431,800 |
| 2021/09/28 | 8,510 | 8,520 | 8,090 | 8,220 | -380 | -4.4% | 280,900 |
| 2021/09/27 | 8,680 | 8,840 | 8,540 | 8,600 | -180 | -2.1% | 121,100 |
| 2021/09/24 | 8,650 | 8,820 | 8,530 | 8,780 | +430 | +5.1% | 264,100 |
| 2021/09/22 | 8,440 | 8,510 | 8,180 | 8,350 | -10 | -0.1% | 209,400 |
| 2021/09/21 | 8,190 | 8,480 | 8,070 | 8,360 | -90 | -1.1% | 202,500 |
| 2021/09/17 | 8,320 | 8,540 | 8,170 | 8,450 | +280 | +3.4% | 435,500 |
| 2021/09/16 | 8,680 | 8,780 | 8,060 | 8,170 | -560 | -6.4% | 332,900 |
| 2021/09/15 | 8,660 | 8,770 | 8,640 | 8,730 | -40 | -0.5% | 101,000 |
| 2021/09/14 | 8,680 | 8,830 | 8,650 | 8,770 | +100 | +1.2% | 181,300 |
| 2021/09/13 | 8,850 | 8,940 | 8,580 | 8,670 | -210 | -2.4% | 140,400 |
| 2021/09/10 | 8,890 | 8,890 | 8,610 | 8,880 | +200 | +2.3% | 165,500 |
| 2021/09/09 | 8,620 | 8,810 | 8,570 | 8,680 | -90 | -1% | 147,600 |
| 2021/09/08 | 8,570 | 8,810 | 8,460 | 8,770 | +220 | +2.6% | 191,400 |
| 2021/09/07 | 8,420 | 8,710 | 8,390 | 8,550 | +280 | +3.4% | 255,200 |
| 2021/09/06 | 8,240 | 8,310 | 8,080 | 8,270 | +60 | +0.7% | 138,200 |
| 2021/09/03 | 8,180 | 8,330 | 8,050 | 8,210 | +140 | +1.7% | 202,100 |
| 2021/09/02 | 8,310 | 8,460 | 8,040 | 8,070 | -390 | -4.6% | 292,900 |
| 2021/09/01 | 8,700 | 8,710 | 8,230 | 8,460 | -460 | -5.2% | 368,000 |
| 2021/08/31 | 8,500 | 8,940 | 8,500 | 8,920 | +420 | +4.9% | 390,000 |
| 2021/08/30 | 8,150 | 8,570 | 8,150 | 8,500 | +350 | +4.3% | 197,000 |
851～
900
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
