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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,421 | 2,498 | 2,419 | 2,472 | +47 | +1.9% | 255,700 |
| 2024/07/04 | 2,411 | 2,480 | 2,395 | 2,425 | -13 | -0.5% | 370,400 |
| 2024/07/03 | 2,472 | 2,512 | 2,438 | 2,438 | -27 | -1.1% | 356,700 |
| 2024/07/02 | 2,375 | 2,472 | 2,353 | 2,465 | +90 | +3.8% | 367,200 |
| 2024/07/01 | 2,479 | 2,509 | 2,340 | 2,375 | -47 | -1.9% | 638,600 |
| 2024/06/28 | 2,450 | 2,473 | 2,397 | 2,422 | -12 | -0.5% | 323,200 |
| 2024/06/27 | 2,387 | 2,449 | 2,384 | 2,434 | +12 | +0.5% | 433,500 |
| 2024/06/26 | 2,447 | 2,483 | 2,387 | 2,422 | +25 | +1% | 358,500 |
| 2024/06/25 | 2,399 | 2,429 | 2,377 | 2,397 | -2 | -0.1% | 310,300 |
| 2024/06/24 | 2,423 | 2,484 | 2,382 | 2,399 | -48 | -2% | 497,100 |
| 2024/06/21 | 2,353 | 2,455 | 2,353 | 2,447 | +111 | +4.8% | 811,000 |
| 2024/06/20 | 2,330 | 2,368 | 2,287 | 2,336 | +39 | +1.7% | 441,800 |
| 2024/06/19 | 2,283 | 2,305 | 2,268 | 2,297 | +47 | +2.1% | 511,700 |
| 2024/06/18 | 2,312 | 2,312 | 2,246 | 2,250 | -80 | -3.4% | 562,200 |
| 2024/06/17 | 2,317 | 2,364 | 2,275 | 2,330 | +1 | ±0% | 367,800 |
| 2024/06/14 | 2,330 | 2,384 | 2,315 | 2,329 | -35 | -1.5% | 484,600 |
| 2024/06/13 | 2,334 | 2,404 | 2,310 | 2,364 | +50 | +2.2% | 417,700 |
| 2024/06/12 | 2,358 | 2,394 | 2,295 | 2,314 | -44 | -1.9% | 371,500 |
| 2024/06/11 | 2,298 | 2,375 | 2,263 | 2,358 | +78 | +3.4% | 477,100 |
| 2024/06/10 | 2,229 | 2,300 | 2,210 | 2,280 | -40 | -1.7% | 684,900 |
| 2024/06/07 | 2,318 | 2,413 | 2,287 | 2,320 | +130 | +5.9% | 1,970,600 |
| 2024/06/06 | 2,380 | 2,385 | 2,190 | 2,190 | -225 | -9.3% | 1,464,800 |
| 2024/06/05 | 2,496 | 2,547 | 2,395 | 2,415 | -91 | -3.6% | 758,400 |
| 2024/06/04 | 2,438 | 2,592 | 2,422 | 2,506 | +63 | +2.6% | 795,200 |
| 2024/06/03 | 2,498 | 2,507 | 2,439 | 2,443 | -55 | -2.2% | 496,400 |
| 2024/05/31 | 2,436 | 2,519 | 2,395 | 2,498 | +34 | +1.4% | 676,900 |
| 2024/05/30 | 2,414 | 2,479 | 2,327 | 2,464 | +2 | +0.1% | 981,100 |
| 2024/05/29 | 2,545 | 2,586 | 2,459 | 2,462 | -120 | -4.6% | 718,300 |
| 2024/05/28 | 2,630 | 2,658 | 2,566 | 2,582 | -40 | -1.5% | 500,500 |
| 2024/05/27 | 2,598 | 2,645 | 2,564 | 2,622 | -11 | -0.4% | 366,100 |
| 2024/05/24 | 2,607 | 2,706 | 2,578 | 2,633 | -15 | -0.6% | 501,100 |
| 2024/05/23 | 2,848 | 2,848 | 2,628 | 2,648 | -151 | -5.4% | 819,700 |
| 2024/05/22 | 2,764 | 2,833 | 2,762 | 2,799 | +8 | +0.3% | 601,600 |
| 2024/05/21 | 2,850 | 2,863 | 2,791 | 2,791 | -61 | -2.1% | 452,100 |
| 2024/05/20 | 2,841 | 2,927 | 2,824 | 2,852 | -14 | -0.5% | 642,400 |
| 2024/05/17 | 2,836 | 2,919 | 2,823 | 2,866 | -2 | -0.1% | 435,000 |
| 2024/05/16 | 2,920 | 2,978 | 2,796 | 2,868 | -212 | -6.9% | 1,592,900 |
| 2024/05/15 | 3,105 | 3,190 | 3,040 | 3,080 | ±0 | ±0% | 654,200 |
| 2024/05/14 | 3,000 | 3,085 | 2,977 | 3,080 | +117 | +3.9% | 395,700 |
| 2024/05/13 | 2,900 | 2,980 | 2,875 | 2,963 | +13 | +0.4% | 343,600 |
| 2024/05/10 | 2,977 | 2,991 | 2,918 | 2,950 | -27 | -0.9% | 328,300 |
| 2024/05/09 | 2,945 | 3,010 | 2,921 | 2,977 | +27 | +0.9% | 340,900 |
| 2024/05/08 | 2,950 | 3,040 | 2,921 | 2,950 | -28 | -0.9% | 381,700 |
| 2024/05/07 | 2,874 | 2,986 | 2,873 | 2,978 | +163 | +5.8% | 532,400 |
| 2024/05/02 | 2,891 | 2,907 | 2,786 | 2,815 | -71 | -2.5% | 371,300 |
| 2024/05/01 | 2,793 | 2,908 | 2,739 | 2,886 | +91 | +3.3% | 592,100 |
| 2024/04/30 | 2,805 | 2,835 | 2,768 | 2,795 | +40 | +1.5% | 354,400 |
| 2024/04/26 | 2,748 | 2,795 | 2,720 | 2,755 | ±0 | ±0% | 342,500 |
| 2024/04/25 | 2,774 | 2,799 | 2,747 | 2,755 | -85 | -3% | 359,900 |
| 2024/04/24 | 2,805 | 2,888 | 2,791 | 2,840 | +102 | +3.7% | 511,200 |
201～
250
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
