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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 3,485 | 3,595 | 3,420 | 3,560 | +125 | +3.6% | 255,300 |
| 2025/04/01 | 3,505 | 3,535 | 3,425 | 3,435 | -100 | -2.8% | 265,300 |
| 2025/03/31 | 3,560 | 3,625 | 3,535 | 3,535 | -125 | -3.4% | 241,300 |
| 2025/03/28 | 3,735 | 3,765 | 3,630 | 3,660 | -110 | -2.9% | 206,000 |
| 2025/03/27 | 3,580 | 3,770 | 3,550 | 3,770 | +120 | +3.3% | 310,300 |
| 2025/03/26 | 3,715 | 3,745 | 3,640 | 3,650 | -5 | -0.1% | 172,500 |
| 2025/03/25 | 3,725 | 3,725 | 3,655 | 3,655 | -70 | -1.9% | 178,900 |
| 2025/03/24 | 3,720 | 3,805 | 3,700 | 3,725 | +45 | +1.2% | 228,000 |
| 2025/03/21 | 3,840 | 3,840 | 3,665 | 3,680 | -100 | -2.6% | 475,900 |
| 2025/03/19 | 3,810 | 3,895 | 3,775 | 3,780 | -75 | -1.9% | 268,200 |
| 2025/03/18 | 3,875 | 3,930 | 3,830 | 3,855 | ±0 | ±0% | 248,800 |
| 2025/03/17 | 3,790 | 3,875 | 3,695 | 3,855 | +135 | +3.6% | 382,000 |
| 2025/03/14 | 3,685 | 3,720 | 3,595 | 3,720 | +30 | +0.8% | 425,700 |
| 2025/03/13 | 3,840 | 3,845 | 3,655 | 3,690 | -95 | -2.5% | 324,000 |
| 2025/03/12 | 3,710 | 3,855 | 3,655 | 3,785 | +110 | +3% | 530,300 |
| 2025/03/11 | 3,600 | 3,685 | 3,520 | 3,675 | +25 | +0.7% | 545,000 |
| 2025/03/10 | 3,570 | 3,650 | 3,535 | 3,650 | +110 | +3.1% | 390,300 |
| 2025/03/07 | 3,650 | 3,685 | 3,540 | 3,540 | -155 | -4.2% | 394,700 |
| 2025/03/06 | 3,700 | 3,745 | 3,660 | 3,695 | +40 | +1.1% | 279,000 |
| 2025/03/05 | 3,760 | 3,770 | 3,620 | 3,655 | -80 | -2.1% | 471,700 |
| 2025/03/04 | 3,825 | 3,840 | 3,700 | 3,735 | -145 | -3.7% | 561,400 |
| 2025/03/03 | 3,940 | 3,990 | 3,845 | 3,880 | -20 | -0.5% | 593,900 |
| 2025/02/28 | 4,125 | 4,150 | 3,850 | 3,900 | -200 | -4.9% | 1,030,900 |
| 2025/02/27 | 4,170 | 4,170 | 4,025 | 4,100 | ±0 | ±0% | 549,200 |
| 2025/02/26 | 4,100 | 4,165 | 4,085 | 4,100 | -70 | -1.7% | 477,400 |
| 2025/02/25 | 4,020 | 4,200 | 4,020 | 4,170 | +50 | +1.2% | 476,400 |
| 2025/02/21 | 4,100 | 4,150 | 4,030 | 4,120 | -15 | -0.4% | 394,100 |
| 2025/02/20 | 4,120 | 4,230 | 4,105 | 4,135 | -45 | -1.1% | 550,500 |
| 2025/02/19 | 4,030 | 4,235 | 4,000 | 4,180 | +285 | +7.3% | 927,200 |
| 2025/02/18 | 3,965 | 4,115 | 3,880 | 3,895 | -5 | -0.1% | 984,500 |
| 2025/02/17 | 4,150 | 4,225 | 3,880 | 3,900 | -50 | -1.3% | 1,540,900 |
| 2025/02/14 | 3,850 | 3,995 | 3,840 | 3,950 | +160 | +4.2% | 1,216,600 |
| 2025/02/13 | 3,730 | 3,815 | 3,660 | 3,790 | +95 | +2.6% | 694,800 |
| 2025/02/12 | 3,605 | 3,700 | 3,570 | 3,695 | +95 | +2.6% | 780,100 |
| 2025/02/10 | 3,380 | 3,605 | 3,340 | 3,600 | +230 | +6.8% | 959,200 |
| 2025/02/07 | 3,355 | 3,395 | 3,315 | 3,370 | +15 | +0.4% | 244,500 |
| 2025/02/06 | 3,400 | 3,400 | 3,320 | 3,355 | +20 | +0.6% | 219,500 |
| 2025/02/05 | 3,300 | 3,365 | 3,280 | 3,335 | +75 | +2.3% | 198,000 |
| 2025/02/04 | 3,295 | 3,320 | 3,230 | 3,260 | +20 | +0.6% | 168,200 |
| 2025/02/03 | 3,220 | 3,290 | 3,175 | 3,240 | -45 | -1.4% | 264,600 |
| 2025/01/31 | 3,325 | 3,340 | 3,270 | 3,285 | -40 | -1.2% | 252,000 |
| 2025/01/30 | 3,370 | 3,425 | 3,290 | 3,325 | -15 | -0.4% | 273,000 |
| 2025/01/29 | 3,300 | 3,395 | 3,290 | 3,340 | +55 | +1.7% | 403,800 |
| 2025/01/28 | 3,155 | 3,310 | 3,095 | 3,285 | +165 | +5.3% | 341,000 |
| 2025/01/27 | 3,175 | 3,185 | 3,110 | 3,120 | -20 | -0.6% | 288,100 |
| 2025/01/24 | 3,005 | 3,145 | 3,005 | 3,140 | +135 | +4.5% | 323,300 |
| 2025/01/23 | 2,967 | 3,020 | 2,912 | 3,005 | +38 | +1.3% | 370,800 |
| 2025/01/22 | 2,951 | 3,035 | 2,919 | 2,967 | +30 | +1% | 373,800 |
| 2025/01/21 | 3,065 | 3,085 | 2,905 | 2,937 | -158 | -5.1% | 513,900 |
| 2025/01/20 | 3,000 | 3,115 | 2,993 | 3,095 | +119 | +4% | 389,800 |
51～
100
件表示中 / 1342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 | 367,000円 | +30.0% | - | 0.00% | 180.97倍 | 11.92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 |
| シンプレクスＨ | 378,500円 | +15.0% | +16.8% | 1.72% | 24.83倍 | 4.40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 |
| フューチャー | 228,800円 | +8.8% | +7.4% | 2.01% | 17.70倍 | 3.66倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ＤＴＳ | 505,000円 | +7.2% | +2.5% | 2.77% | 18.56倍 | 3.48倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| ソフトバンク２ Ｐ | 760,500円 | - | - | 3.37% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
