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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/17 | 2,913 | 2,976 | 2,851 | 2,976 | +92 | +3.2% | 571,700 |
| 2025/01/16 | 2,950 | 2,990 | 2,827 | 2,884 | -1 | ±0% | 911,300 |
| 2025/01/15 | 3,060 | 3,090 | 2,800 | 2,885 | -205 | -6.6% | 1,540,700 |
| 2025/01/14 | 3,215 | 3,240 | 3,065 | 3,090 | -140 | -4.3% | 267,800 |
| 2025/01/10 | 3,075 | 3,275 | 3,055 | 3,230 | +145 | +4.7% | 391,600 |
| 2025/01/09 | 3,080 | 3,105 | 3,025 | 3,085 | -60 | -1.9% | 418,700 |
| 2025/01/08 | 3,030 | 3,165 | 2,988 | 3,145 | +80 | +2.6% | 436,200 |
| 2025/01/07 | 3,025 | 3,090 | 2,976 | 3,065 | +142 | +4.9% | 530,700 |
| 2025/01/06 | 3,035 | 3,125 | 2,923 | 2,923 | -112 | -3.7% | 538,800 |
| 2024/12/30 | 3,085 | 3,105 | 3,030 | 3,035 | -100 | -3.2% | 339,000 |
| 2024/12/27 | 3,150 | 3,160 | 3,110 | 3,135 | +35 | +1.1% | 423,300 |
| 2024/12/26 | 3,130 | 3,155 | 3,100 | 3,100 | -45 | -1.4% | 211,300 |
| 2024/12/25 | 3,145 | 3,230 | 3,110 | 3,145 | +35 | +1.1% | 210,500 |
| 2024/12/24 | 3,140 | 3,165 | 3,100 | 3,110 | -90 | -2.8% | 333,100 |
| 2024/12/23 | 3,215 | 3,275 | 3,185 | 3,200 | -15 | -0.5% | 416,600 |
| 2024/12/20 | 3,285 | 3,300 | 3,210 | 3,215 | -70 | -2.1% | 388,500 |
| 2024/12/19 | 3,195 | 3,300 | 3,180 | 3,285 | -5 | -0.2% | 684,900 |
101～
150
件表示中 / 1375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 | 419,500円 | +30.0% | - | 0.00% | 206.85倍 | 13.63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 | 478,500円 | +14.3% | +17.2% | 1.46% | 22.16倍 | 13.30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 | 399,800円 | +21.0% | +29.3% | 0.40% | 35.32倍 | 3.35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 |
| ジャストシステ | 386,500円 | +4.4% | +1.9% | 0.62% | 19.86倍 | 2.36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 |
| シンプレクスＨ | 422,000円 | +17.1% | +24.0% | 1.54% | 26.22倍 | 4.91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 |
市場注目の銘柄
チャート関連のコラム
