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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 6,850 | 6,850 | 6,490 | 6,700 | -160 | -2.3% | 198,200 |
| 2021/11/30 | 7,110 | 7,140 | 6,820 | 6,860 | -140 | -2% | 269,900 |
| 2021/11/29 | 7,130 | 7,290 | 6,940 | 7,000 | -330 | -4.5% | 169,300 |
| 2021/11/26 | 7,370 | 7,490 | 7,310 | 7,330 | -20 | -0.3% | 166,100 |
| 2021/11/25 | 7,430 | 7,460 | 7,230 | 7,350 | +10 | +0.1% | 143,700 |
| 2021/11/24 | 7,490 | 7,560 | 7,220 | 7,340 | -600 | -7.6% | 426,700 |
| 2021/11/22 | 7,290 | 7,980 | 7,290 | 7,940 | +500 | +6.7% | 374,900 |
| 2021/11/19 | 7,380 | 7,500 | 7,120 | 7,440 | +150 | +2.1% | 287,600 |
| 2021/11/18 | 7,780 | 7,830 | 7,250 | 7,290 | -590 | -7.5% | 351,300 |
| 2021/11/17 | 8,270 | 8,290 | 7,880 | 7,880 | -240 | -3% | 211,500 |
| 2021/11/16 | 8,160 | 8,200 | 8,000 | 8,120 | -60 | -0.7% | 204,900 |
| 2021/11/15 | 8,500 | 8,600 | 8,050 | 8,180 | -410 | -4.8% | 366,600 |
| 2021/11/12 | 8,280 | 8,590 | 8,280 | 8,590 | +250 | +3% | 192,500 |
| 2021/11/11 | 8,250 | 8,430 | 8,120 | 8,340 | ±0 | ±0% | 129,000 |
| 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 |
901～
950
件表示中 / 1377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 | 425,500円 | +30.0% | - | 0.00% | 209.81倍 | 13.91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 |
| ＡＮＹＣＯＬＯＲ | 486,500円 | +14.3% | +17.2% | 1.44% | 22.53倍 | 13.52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 |
| ＪＭＤＣ | 402,000円 | +21.0% | +29.3% | 0.40% | 35.52倍 | 3.37倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| シンプレクスＨ | 429,500円 | +17.1% | +24.0% | 1.51% | 26.68倍 | 5.00倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ジャストシステ | 389,000円 | +4.4% | +1.9% | 0.62% | 19.99倍 | 2.38倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
市場注目の銘柄
チャート関連のコラム
