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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,241 | 1,255 | 1,206 | 1,213 | -32 | -2.6% | 148,900 |
| 2023/05/24 | 1,270 | 1,275 | 1,232 | 1,245 | -24 | -1.9% | 184,800 |
| 2023/05/23 | 1,278 | 1,309 | 1,262 | 1,269 | +1 | +0.1% | 181,900 |
| 2023/05/22 | 1,265 | 1,272 | 1,248 | 1,268 | +9 | +0.7% | 107,500 |
| 2023/05/19 | 1,285 | 1,285 | 1,254 | 1,259 | -13 | -1% | 110,600 |
| 2023/05/18 | 1,301 | 1,308 | 1,268 | 1,272 | -12 | -0.9% | 124,800 |
| 2023/05/17 | 1,282 | 1,290 | 1,258 | 1,284 | -9 | -0.7% | 137,500 |
| 2023/05/16 | 1,291 | 1,299 | 1,263 | 1,293 | -10 | -0.8% | 178,700 |
| 2023/05/15 | 1,328 | 1,328 | 1,294 | 1,303 | -25 | -1.9% | 128,400 |
| 2023/05/12 | 1,330 | 1,342 | 1,302 | 1,328 | -12 | -0.9% | 113,100 |
| 2023/05/11 | 1,361 | 1,375 | 1,332 | 1,340 | -16 | -1.2% | 140,700 |
| 2023/05/10 | 1,407 | 1,412 | 1,356 | 1,356 | -56 | -4% | 223,700 |
| 2023/05/09 | 1,450 | 1,480 | 1,405 | 1,412 | -11 | -0.8% | 164,100 |
| 2023/05/08 | 1,470 | 1,493 | 1,405 | 1,423 | -40 | -2.7% | 168,900 |
| 2023/05/02 | 1,451 | 1,499 | 1,425 | 1,463 | +10 | +0.7% | 139,700 |
| 2023/05/01 | 1,410 | 1,476 | 1,396 | 1,453 | -127 | -8% | 274,100 |
| 2023/04/28 | 1,577 | 1,593 | 1,540 | 1,580 | +39 | +2.5% | 138,400 |
| 2023/04/27 | 1,544 | 1,558 | 1,523 | 1,541 | -3 | -0.2% | 45,800 |
| 2023/04/26 | 1,567 | 1,567 | 1,533 | 1,544 | -37 | -2.3% | 60,500 |
| 2023/04/25 | 1,591 | 1,596 | 1,570 | 1,581 | -9 | -0.6% | 47,700 |
| 2023/04/24 | 1,613 | 1,626 | 1,585 | 1,590 | -2 | -0.1% | 43,700 |
| 2023/04/21 | 1,610 | 1,610 | 1,574 | 1,592 | -8 | -0.5% | 61,500 |
| 2023/04/20 | 1,612 | 1,630 | 1,599 | 1,600 | -22 | -1.4% | 32,200 |
| 2023/04/19 | 1,614 | 1,635 | 1,599 | 1,622 | -6 | -0.4% | 48,900 |
| 2023/04/18 | 1,611 | 1,633 | 1,599 | 1,628 | +9 | +0.6% | 52,900 |
| 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 |
551～
600
件表示中 / 2729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 | 50,700円 | +2.5% | -86.3% | 0.00% | - | 0.85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 |
| 伊豆ＳＲ | 50,300円 | +3.8% | +4.4% | 2.98% | 10.01倍 | 1.62倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| マーチャント | 30,000円 | +3.5% | +152.5% | 0.67% | 46.65倍 | 2.35倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ジャパニアス | 223,300円 | +7.5% | +10.6% | 4.43% | 11.06倍 | 2.87倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ビケンテクノ | 113,500円 | +3.8% | +3.4% | 2.47% | 7.78倍 | 0.40倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
市場注目の銘柄
チャート関連のコラム
