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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,399 | 1,405 | 1,270 | 1,278 | -151 | -10.6% | 552,500 |
| 2022/11/17 | 1,403 | 1,435 | 1,390 | 1,429 | +6 | +0.4% | 129,100 |
| 2022/11/16 | 1,471 | 1,478 | 1,415 | 1,423 | -56 | -3.8% | 167,800 |
| 2022/11/15 | 1,445 | 1,543 | 1,404 | 1,479 | +21 | +1.4% | 443,300 |
| 2022/11/14 | 1,410 | 1,497 | 1,395 | 1,458 | +64 | +4.6% | 248,600 |
| 2022/11/11 | 1,363 | 1,405 | 1,363 | 1,394 | +61 | +4.6% | 147,000 |
| 2022/11/10 | 1,319 | 1,349 | 1,314 | 1,333 | +3 | +0.2% | 83,300 |
| 2022/11/09 | 1,324 | 1,349 | 1,317 | 1,330 | -5 | -0.4% | 60,700 |
| 2022/11/08 | 1,299 | 1,345 | 1,299 | 1,335 | +47 | +3.6% | 73,000 |
| 2022/11/07 | 1,267 | 1,295 | 1,260 | 1,288 | +33 | +2.6% | 43,800 |
| 2022/11/04 | 1,275 | 1,280 | 1,255 | 1,255 | -34 | -2.6% | 63,000 |
| 2022/11/02 | 1,310 | 1,310 | 1,279 | 1,289 | -29 | -2.2% | 98,800 |
| 2022/11/01 | 1,342 | 1,350 | 1,313 | 1,318 | -24 | -1.8% | 43,200 |
| 2022/10/31 | 1,348 | 1,361 | 1,321 | 1,342 | +12 | +0.9% | 81,200 |
| 2022/10/28 | 1,335 | 1,352 | 1,318 | 1,330 | -13 | -1% | 56,400 |
| 2022/10/27 | 1,385 | 1,390 | 1,336 | 1,343 | -52 | -3.7% | 93,700 |
| 2022/10/26 | 1,379 | 1,438 | 1,379 | 1,395 | +32 | +2.3% | 213,100 |
| 2022/10/25 | 1,377 | 1,378 | 1,352 | 1,363 | -14 | -1% | 75,400 |
| 2022/10/24 | 1,376 | 1,386 | 1,356 | 1,377 | +26 | +1.9% | 64,000 |
| 2022/10/21 | 1,400 | 1,400 | 1,325 | 1,351 | -56 | -4% | 172,500 |
| 2022/10/20 | 1,441 | 1,448 | 1,400 | 1,407 | -62 | -4.2% | 120,000 |
| 2022/10/19 | 1,462 | 1,491 | 1,433 | 1,469 | +7 | +0.5% | 119,100 |
| 2022/10/18 | 1,446 | 1,475 | 1,430 | 1,462 | +57 | +4.1% | 170,100 |
| 2022/10/17 | 1,452 | 1,455 | 1,386 | 1,405 | -69 | -4.7% | 130,600 |
| 2022/10/14 | 1,422 | 1,479 | 1,421 | 1,474 | +82 | +5.9% | 149,100 |
651～
700
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 | 50,400円 | +2.5% | -86.3% | 0.00% | - | 0.84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
