フリークアウト・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,616 | 1,627 | 1,593 | 1,619 | -3 | -0.2% | 49,800 |
| 2023/04/14 | 1,630 | 1,645 | 1,618 | 1,622 | +15 | +0.9% | 66,200 |
| 2023/04/13 | 1,590 | 1,607 | 1,580 | 1,607 | +1 | +0.1% | 41,300 |
| 2023/04/12 | 1,634 | 1,639 | 1,589 | 1,606 | -23 | -1.4% | 80,500 |
| 2023/04/11 | 1,649 | 1,670 | 1,603 | 1,629 | -6 | -0.4% | 104,800 |
| 2023/04/10 | 1,592 | 1,666 | 1,592 | 1,635 | +97 | +6.3% | 240,200 |
| 2023/04/07 | 1,550 | 1,586 | 1,532 | 1,538 | -13 | -0.8% | 64,000 |
| 2023/04/06 | 1,551 | 1,569 | 1,532 | 1,551 | -15 | -1% | 59,600 |
| 2023/04/05 | 1,606 | 1,618 | 1,553 | 1,566 | -61 | -3.7% | 101,400 |
| 2023/04/04 | 1,615 | 1,635 | 1,595 | 1,627 | -11 | -0.7% | 98,000 |
| 2023/04/03 | 1,612 | 1,669 | 1,610 | 1,638 | +4 | +0.2% | 83,800 |
| 2023/03/31 | 1,647 | 1,647 | 1,570 | 1,634 | +8 | +0.5% | 168,000 |
| 2023/03/30 | 1,645 | 1,655 | 1,603 | 1,626 | -33 | -2% | 145,200 |
| 2023/03/29 | 1,597 | 1,670 | 1,589 | 1,659 | +69 | +4.3% | 207,100 |
| 2023/03/28 | 1,594 | 1,624 | 1,553 | 1,590 | -27 | -1.7% | 123,400 |
| 2023/03/27 | 1,607 | 1,670 | 1,590 | 1,617 | +10 | +0.6% | 215,000 |
| 2023/03/24 | 1,608 | 1,620 | 1,550 | 1,607 | +10 | +0.6% | 144,100 |
| 2023/03/23 | 1,560 | 1,610 | 1,542 | 1,597 | +27 | +1.7% | 113,400 |
| 2023/03/22 | 1,572 | 1,589 | 1,543 | 1,570 | +38 | +2.5% | 98,500 |
| 2023/03/20 | 1,581 | 1,612 | 1,525 | 1,532 | -44 | -2.8% | 210,500 |
| 2023/03/17 | 1,528 | 1,610 | 1,517 | 1,576 | +97 | +6.6% | 305,900 |
| 2023/03/16 | 1,488 | 1,494 | 1,444 | 1,479 | -43 | -2.8% | 174,900 |
| 2023/03/15 | 1,470 | 1,546 | 1,440 | 1,522 | +70 | +4.8% | 245,900 |
| 2023/03/14 | 1,484 | 1,493 | 1,429 | 1,452 | -46 | -3.1% | 238,400 |
| 2023/03/13 | 1,440 | 1,498 | 1,439 | 1,498 | +14 | +0.9% | 184,700 |
| 2023/03/10 | 1,570 | 1,570 | 1,481 | 1,484 | -124 | -7.7% | 432,900 |
| 2023/03/09 | 1,601 | 1,612 | 1,535 | 1,608 | +4 | +0.2% | 207,100 |
| 2023/03/08 | 1,623 | 1,637 | 1,604 | 1,604 | -18 | -1.1% | 67,000 |
| 2023/03/07 | 1,677 | 1,687 | 1,621 | 1,622 | -39 | -2.3% | 116,800 |
| 2023/03/06 | 1,700 | 1,715 | 1,650 | 1,661 | -19 | -1.1% | 211,800 |
| 2023/03/03 | 1,675 | 1,705 | 1,646 | 1,680 | +21 | +1.3% | 235,400 |
| 2023/03/02 | 1,612 | 1,666 | 1,584 | 1,659 | +87 | +5.5% | 247,500 |
| 2023/03/01 | 1,566 | 1,605 | 1,562 | 1,572 | +6 | +0.4% | 106,600 |
| 2023/02/28 | 1,528 | 1,612 | 1,524 | 1,566 | +22 | +1.4% | 233,300 |
| 2023/02/27 | 1,511 | 1,560 | 1,485 | 1,544 | -5 | -0.3% | 152,900 |
| 2023/02/24 | 1,550 | 1,564 | 1,493 | 1,549 | +44 | +2.9% | 264,500 |
| 2023/02/22 | 1,470 | 1,523 | 1,470 | 1,505 | +18 | +1.2% | 72,100 |
| 2023/02/21 | 1,501 | 1,552 | 1,478 | 1,487 | -14 | -0.9% | 102,800 |
| 2023/02/20 | 1,480 | 1,515 | 1,456 | 1,501 | +24 | +1.6% | 130,600 |
| 2023/02/17 | 1,427 | 1,503 | 1,427 | 1,477 | +60 | +4.2% | 326,700 |
| 2023/02/16 | 1,362 | 1,424 | 1,362 | 1,417 | +61 | +4.5% | 109,100 |
| 2023/02/15 | 1,363 | 1,375 | 1,332 | 1,356 | -7 | -0.5% | 111,000 |
| 2023/02/14 | 1,371 | 1,389 | 1,346 | 1,363 | +4 | +0.3% | 125,300 |
| 2023/02/13 | 1,400 | 1,400 | 1,337 | 1,359 | -58 | -4.1% | 251,500 |
| 2023/02/10 | 1,474 | 1,478 | 1,417 | 1,417 | -85 | -5.7% | 233,000 |
| 2023/02/09 | 1,489 | 1,544 | 1,426 | 1,502 | -27 | -1.8% | 399,700 |
| 2023/02/08 | 1,564 | 1,661 | 1,440 | 1,529 | +5 | +0.3% | 921,600 |
| 2023/02/07 | 1,513 | 1,535 | 1,511 | 1,524 | +11 | +0.7% | 38,500 |
| 2023/02/06 | 1,522 | 1,547 | 1,501 | 1,513 | -5 | -0.3% | 90,800 |
| 2023/02/03 | 1,502 | 1,566 | 1,502 | 1,518 | +27 | +1.8% | 113,200 |
501～
550
件表示中 / 2654件
類似銘柄と比較する
現在ご覧いただいている「フリークアウト」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 |
|---|---|---|---|---|---|---|---|---|
| フリークアウト | 51,300円 | +8.3% | +23.0% | 0.00% | - | 0.70倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| セルム | 36,100円 | +6.7% | +6.8% | 3.88% | 10.75倍 | 3.05倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| ＣＬＨＤ | 80,400円 | +4.5% | +221.4% | 1.99% | 15.65倍 | 1.20倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ブリーチ | 35,900円 | +16.6% | - | 0.00% | 29.05倍 | 0.98倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| マイクロアド | 32,500円 | +9.4% | -29.6% | 0.00% | 298.17倍 | 2.73倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
市場注目の銘柄
チャート関連のコラム
