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 |
|---|---|---|---|---|---|---|---|
| 2020/08/19 | 5,300 | 6,210 | 5,300 | 6,170 | +820 | +15.3% | 1,025,100 |
| 2020/08/18 | 5,130 | 5,370 | 5,130 | 5,350 | +70 | +1.3% | 304,000 |
| 2020/08/17 | 5,080 | 5,280 | 4,980 | 5,280 | ±0 | ±0% | 194,500 |
| 2020/08/14 | 5,380 | 5,420 | 5,190 | 5,280 | -140 | -2.6% | 235,900 |
| 2020/08/13 | 4,930 | 5,510 | 4,925 | 5,420 | +390 | +7.8% | 615,300 |
| 2020/08/12 | 5,220 | 5,270 | 5,000 | 5,030 | -260 | -4.9% | 403,500 |
| 2020/08/11 | 5,280 | 5,320 | 5,150 | 5,290 | -90 | -1.7% | 209,000 |
| 2020/08/07 | 5,300 | 5,440 | 5,200 | 5,380 | +190 | +3.7% | 258,000 |
| 2020/08/06 | 5,090 | 5,320 | 5,070 | 5,190 | +190 | +3.8% | 291,300 |
| 2020/08/05 | 4,895 | 5,050 | 4,850 | 5,000 | +245 | +5.2% | 262,700 |
| 2020/08/04 | 4,720 | 4,850 | 4,685 | 4,755 | +55 | +1.2% | 190,700 |
| 2020/08/03 | 4,800 | 4,800 | 4,610 | 4,700 | -65 | -1.4% | 263,700 |
| 2020/07/31 | 4,850 | 4,860 | 4,620 | 4,765 | -95 | -2% | 329,300 |
| 2020/07/30 | 4,850 | 4,940 | 4,810 | 4,860 | +25 | +0.5% | 242,800 |
| 2020/07/29 | 5,010 | 5,070 | 4,810 | 4,835 | -265 | -5.2% | 401,800 |
| 2020/07/28 | 5,080 | 5,250 | 5,070 | 5,100 | +50 | +1% | 160,700 |
| 2020/07/27 | 5,220 | 5,220 | 5,030 | 5,050 | -260 | -4.9% | 356,200 |
| 2020/07/22 | 5,350 | 5,350 | 5,210 | 5,310 | +50 | +1% | 253,600 |
| 2020/07/21 | 5,270 | 5,390 | 5,190 | 5,260 | +120 | +2.3% | 431,200 |
| 2020/07/20 | 5,340 | 5,540 | 5,070 | 5,140 | -200 | -3.7% | 324,500 |
| 2020/07/17 | 5,300 | 5,400 | 5,220 | 5,340 | +90 | +1.7% | 294,900 |
| 2020/07/16 | 5,350 | 5,420 | 5,200 | 5,250 | +30 | +0.6% | 319,200 |
| 2020/07/15 | 5,320 | 5,340 | 5,190 | 5,220 | -100 | -1.9% | 325,000 |
| 2020/07/14 | 5,500 | 5,550 | 5,230 | 5,320 | -220 | -4% | 430,100 |
| 2020/07/13 | 5,550 | 5,550 | 5,180 | 5,540 | +30 | +0.5% | 558,000 |
| 2020/07/10 | 5,430 | 5,530 | 5,360 | 5,510 | +80 | +1.5% | 337,000 |
| 2020/07/09 | 5,180 | 5,460 | 5,160 | 5,430 | +250 | +4.8% | 582,800 |
| 2020/07/08 | 5,130 | 5,230 | 5,100 | 5,180 | +110 | +2.2% | 312,000 |
| 2020/07/07 | 5,000 | 5,130 | 4,975 | 5,070 | +75 | +1.5% | 149,700 |
| 2020/07/06 | 4,865 | 5,100 | 4,845 | 4,995 | +110 | +2.3% | 231,300 |
| 2020/07/03 | 4,770 | 4,985 | 4,750 | 4,885 | +165 | +3.5% | 341,500 |
| 2020/07/02 | 4,940 | 5,040 | 4,710 | 4,720 | -110 | -2.3% | 351,100 |
| 2020/07/01 | 4,880 | 4,925 | 4,790 | 4,830 | -55 | -1.1% | 198,300 |
| 2020/06/30 | 5,130 | 5,140 | 4,640 | 4,885 | -185 | -3.6% | 390,400 |
| 2020/06/29 | 5,040 | 5,150 | 5,010 | 5,070 | +30 | +0.6% | 313,400 |
| 2020/06/26 | 5,030 | 5,050 | 4,970 | 5,040 | +70 | +1.4% | 382,400 |
| 2020/06/25 | 5,040 | 5,060 | 4,950 | 4,970 | -160 | -3.1% | 349,900 |
| 2020/06/24 | 4,890 | 5,150 | 4,800 | 5,130 | +230 | +4.7% | 957,300 |
| 2020/06/23 | 4,775 | 4,980 | 4,770 | 4,900 | +195 | +4.1% | 1,015,400 |
| 2020/06/22 | 4,715 | 4,740 | 4,635 | 4,705 | -80 | -1.7% | 291,200 |
| 2020/06/19 | 4,785 | 5,050 | 4,670 | 4,785 | +120 | +2.6% | 1,475,700 |
| 2020/06/18 | 4,550 | 4,725 | 4,465 | 4,665 | +105 | +2.3% | 1,167,000 |
| 2020/06/17 | 4,580 | 4,685 | 4,485 | 4,560 | -40 | -0.9% | 615,100 |
| 2020/06/16 | 4,895 | 4,935 | 4,475 | 4,600 | -230 | -4.8% | 1,117,700 |
| 2020/06/15 | 5,030 | 5,030 | 4,735 | 4,830 | -220 | -4.4% | 519,200 |
| 2020/06/12 | 5,150 | 5,160 | 4,965 | 5,050 | -190 | -3.6% | 458,100 |
| 2020/06/11 | 5,160 | 5,330 | 5,120 | 5,240 | -10 | -0.2% | 293,800 |
| 2020/06/10 | 5,260 | 5,490 | 5,180 | 5,250 | +50 | +1% | 376,100 |
| 2020/06/09 | 5,080 | 5,290 | 5,070 | 5,200 | +150 | +3% | 319,900 |
| 2020/06/08 | 4,935 | 5,180 | 4,885 | 5,050 | -30 | -0.6% | 500,100 |
1151～
1200
件表示中 / 1312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 | 398,000円 | +30.0% | - | 0.00% | 196.25倍 | 12.92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 |
| Ｓａｎｓａｎ | 195,000円 | +29.9% | +128.8% | 0.00% | 111.94倍 | 16.97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 | 438,700円 | +22.6% | - | 0.00% | - | 6.86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 |
| ジャストシステ | 336,000円 | +2.5% | +3.5% | 0.60% | 17.98倍 | 2.16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
