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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,489 | 1,546 | 1,469 | 1,491 | +2 | +0.1% | 172,900 |
| 2023/02/01 | 1,444 | 1,504 | 1,444 | 1,489 | +45 | +3.1% | 173,300 |
| 2023/01/31 | 1,445 | 1,474 | 1,422 | 1,444 | -9 | -0.6% | 60,900 |
| 2023/01/30 | 1,480 | 1,487 | 1,446 | 1,453 | -30 | -2% | 72,500 |
| 2023/01/27 | 1,450 | 1,495 | 1,450 | 1,483 | +38 | +2.6% | 142,600 |
| 2023/01/26 | 1,444 | 1,491 | 1,435 | 1,445 | -11 | -0.8% | 107,200 |
| 2023/01/25 | 1,436 | 1,472 | 1,415 | 1,456 | -3 | -0.2% | 195,900 |
| 2023/01/24 | 1,506 | 1,514 | 1,438 | 1,459 | -47 | -3.1% | 218,200 |
| 2023/01/23 | 1,510 | 1,537 | 1,503 | 1,506 | +6 | +0.4% | 92,300 |
| 2023/01/20 | 1,480 | 1,502 | 1,461 | 1,500 | +9 | +0.6% | 164,200 |
| 2023/01/19 | 1,536 | 1,538 | 1,470 | 1,491 | -68 | -4.4% | 245,200 |
| 2023/01/18 | 1,548 | 1,567 | 1,515 | 1,559 | +24 | +1.6% | 82,800 |
| 2023/01/17 | 1,518 | 1,551 | 1,491 | 1,535 | +30 | +2% | 94,200 |
| 2023/01/16 | 1,476 | 1,520 | 1,459 | 1,505 | +15 | +1% | 65,700 |
| 2023/01/13 | 1,519 | 1,536 | 1,463 | 1,490 | -57 | -3.7% | 195,100 |
| 2023/01/12 | 1,529 | 1,569 | 1,505 | 1,547 | +4 | +0.3% | 118,200 |
| 2023/01/11 | 1,527 | 1,565 | 1,511 | 1,543 | +43 | +2.9% | 115,800 |
| 2023/01/10 | 1,513 | 1,532 | 1,457 | 1,500 | +4 | +0.3% | 92,500 |
| 2023/01/06 | 1,503 | 1,521 | 1,471 | 1,496 | -21 | -1.4% | 97,400 |
| 2023/01/05 | 1,485 | 1,543 | 1,468 | 1,517 | +35 | +2.4% | 165,000 |
| 2023/01/04 | 1,511 | 1,522 | 1,472 | 1,482 | -101 | -6.4% | 240,400 |
| 2022/12/30 | 1,436 | 1,595 | 1,436 | 1,583 | +134 | +9.2% | 478,100 |
| 2022/12/29 | 1,411 | 1,487 | 1,400 | 1,449 | +39 | +2.8% | 377,200 |
| 2022/12/28 | 1,690 | 1,713 | 1,401 | 1,410 | -253 | -15.2% | 1,889,700 |
| 2022/12/27 | 1,526 | 1,685 | 1,518 | 1,663 | +163 | +10.9% | 745,500 |
| 2022/12/26 | 1,419 | 1,549 | 1,405 | 1,500 | +90 | +6.4% | 564,100 |
| 2022/12/23 | 1,347 | 1,417 | 1,332 | 1,410 | +76 | +5.7% | 231,600 |
| 2022/12/22 | 1,348 | 1,353 | 1,310 | 1,334 | -13 | -1% | 78,600 |
| 2022/12/21 | 1,299 | 1,347 | 1,283 | 1,347 | +43 | +3.3% | 87,400 |
| 2022/12/20 | 1,340 | 1,360 | 1,277 | 1,304 | -37 | -2.8% | 128,700 |
| 2022/12/19 | 1,357 | 1,368 | 1,331 | 1,341 | -17 | -1.3% | 67,600 |
| 2022/12/16 | 1,374 | 1,388 | 1,357 | 1,358 | -30 | -2.2% | 94,300 |
| 2022/12/15 | 1,409 | 1,409 | 1,359 | 1,388 | -11 | -0.8% | 110,900 |
| 2022/12/14 | 1,382 | 1,411 | 1,365 | 1,399 | +17 | +1.2% | 199,700 |
| 2022/12/13 | 1,337 | 1,394 | 1,337 | 1,382 | +55 | +4.1% | 211,100 |
| 2022/12/12 | 1,347 | 1,354 | 1,321 | 1,327 | -33 | -2.4% | 107,400 |
| 2022/12/09 | 1,286 | 1,363 | 1,286 | 1,360 | +89 | +7% | 232,200 |
| 2022/12/08 | 1,238 | 1,303 | 1,232 | 1,271 | +33 | +2.7% | 185,000 |
| 2022/12/07 | 1,234 | 1,246 | 1,222 | 1,238 | -8 | -0.6% | 122,700 |
| 2022/12/06 | 1,275 | 1,279 | 1,239 | 1,246 | -34 | -2.7% | 102,500 |
| 2022/12/05 | 1,309 | 1,309 | 1,258 | 1,280 | -42 | -3.2% | 127,000 |
| 2022/12/02 | 1,313 | 1,337 | 1,292 | 1,322 | -7 | -0.5% | 115,600 |
| 2022/12/01 | 1,352 | 1,411 | 1,329 | 1,329 | +7 | +0.5% | 263,200 |
| 2022/11/30 | 1,360 | 1,367 | 1,305 | 1,322 | -51 | -3.7% | 209,500 |
| 2022/11/29 | 1,318 | 1,386 | 1,292 | 1,373 | +35 | +2.6% | 261,500 |
| 2022/11/28 | 1,328 | 1,358 | 1,309 | 1,338 | +8 | +0.6% | 305,300 |
| 2022/11/25 | 1,270 | 1,333 | 1,261 | 1,330 | +62 | +4.9% | 314,000 |
| 2022/11/24 | 1,243 | 1,281 | 1,215 | 1,268 | +55 | +4.5% | 324,900 |
| 2022/11/22 | 1,225 | 1,225 | 1,190 | 1,213 | -32 | -2.6% | 351,600 |
| 2022/11/21 | 1,290 | 1,292 | 1,213 | 1,245 | -33 | -2.6% | 458,100 |
551～
600
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
