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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,612 | 1,631 | 1,581 | 1,600 | -5 | -0.3% | 58,200 |
| 2022/07/28 | 1,619 | 1,628 | 1,581 | 1,605 | +17 | +1.1% | 50,400 |
| 2022/07/27 | 1,619 | 1,636 | 1,574 | 1,588 | -42 | -2.6% | 88,300 |
| 2022/07/26 | 1,627 | 1,644 | 1,617 | 1,630 | -37 | -2.2% | 118,100 |
| 2022/07/25 | 1,778 | 1,778 | 1,634 | 1,667 | -151 | -8.3% | 179,600 |
| 2022/07/22 | 1,810 | 1,831 | 1,798 | 1,818 | -19 | -1% | 61,700 |
| 2022/07/21 | 1,797 | 1,848 | 1,793 | 1,837 | +40 | +2.2% | 80,200 |
| 2022/07/20 | 1,770 | 1,819 | 1,751 | 1,797 | +27 | +1.5% | 83,600 |
| 2022/07/19 | 1,788 | 1,788 | 1,744 | 1,770 | -31 | -1.7% | 50,100 |
| 2022/07/15 | 1,820 | 1,827 | 1,776 | 1,801 | -17 | -0.9% | 36,900 |
| 2022/07/14 | 1,789 | 1,836 | 1,759 | 1,818 | +32 | +1.8% | 64,900 |
| 2022/07/13 | 1,791 | 1,817 | 1,770 | 1,786 | -5 | -0.3% | 44,100 |
| 2022/07/12 | 1,892 | 1,892 | 1,734 | 1,791 | -141 | -7.3% | 201,800 |
| 2022/07/11 | 1,819 | 1,939 | 1,819 | 1,932 | +124 | +6.9% | 113,700 |
| 2022/07/08 | 1,819 | 1,819 | 1,774 | 1,808 | +2 | +0.1% | 36,800 |
| 2022/07/07 | 1,893 | 1,893 | 1,801 | 1,806 | -87 | -4.6% | 78,700 |
| 2022/07/06 | 1,886 | 1,945 | 1,879 | 1,893 | -27 | -1.4% | 55,100 |
| 2022/07/05 | 1,813 | 1,943 | 1,805 | 1,920 | +147 | +8.3% | 144,500 |
| 2022/07/04 | 1,768 | 1,802 | 1,757 | 1,773 | +39 | +2.2% | 46,700 |
| 2022/07/01 | 1,767 | 1,773 | 1,722 | 1,734 | -16 | -0.9% | 29,700 |
| 2022/06/30 | 1,757 | 1,789 | 1,728 | 1,750 | +18 | +1% | 71,300 |
| 2022/06/29 | 1,779 | 1,815 | 1,714 | 1,732 | -54 | -3% | 74,000 |
| 2022/06/28 | 1,844 | 1,929 | 1,776 | 1,786 | -72 | -3.9% | 66,500 |
| 2022/06/27 | 1,900 | 1,954 | 1,846 | 1,858 | -18 | -1% | 92,500 |
| 2022/06/24 | 1,842 | 1,887 | 1,781 | 1,876 | +40 | +2.2% | 83,800 |
| 2022/06/23 | 1,824 | 1,849 | 1,795 | 1,836 | +12 | +0.7% | 50,900 |
| 2022/06/22 | 1,758 | 1,829 | 1,758 | 1,824 | +37 | +2.1% | 58,500 |
| 2022/06/21 | 1,723 | 1,818 | 1,683 | 1,787 | +104 | +6.2% | 91,100 |
| 2022/06/20 | 1,734 | 1,771 | 1,630 | 1,683 | -11 | -0.6% | 32,600 |
| 2022/06/17 | 1,791 | 1,811 | 1,682 | 1,694 | -104 | -5.8% | 77,800 |
| 2022/06/16 | 1,770 | 1,846 | 1,770 | 1,798 | +48 | +2.7% | 79,200 |
| 2022/06/15 | 1,800 | 1,827 | 1,742 | 1,750 | -64 | -3.5% | 61,700 |
| 2022/06/14 | 1,774 | 1,830 | 1,770 | 1,814 | +15 | +0.8% | 105,700 |
| 2022/06/13 | 1,758 | 1,916 | 1,735 | 1,799 | +114 | +6.8% | 266,500 |
| 2022/06/10 | 1,685 | 1,730 | 1,664 | 1,685 | -23 | -1.3% | 30,200 |
| 2022/06/09 | 1,702 | 1,725 | 1,679 | 1,708 | -25 | -1.4% | 38,300 |
| 2022/06/08 | 1,693 | 1,749 | 1,693 | 1,733 | +51 | +3% | 41,800 |
| 2022/06/07 | 1,695 | 1,697 | 1,661 | 1,682 | -6 | -0.4% | 24,800 |
| 2022/06/06 | 1,656 | 1,709 | 1,656 | 1,688 | +18 | +1.1% | 38,800 |
| 2022/06/03 | 1,754 | 1,754 | 1,663 | 1,670 | -48 | -2.8% | 45,300 |
| 2022/06/02 | 1,756 | 1,788 | 1,713 | 1,718 | -38 | -2.2% | 49,700 |
| 2022/06/01 | 1,795 | 1,807 | 1,754 | 1,756 | -45 | -2.5% | 41,600 |
| 2022/05/31 | 1,813 | 1,819 | 1,762 | 1,801 | -52 | -2.8% | 56,200 |
| 2022/05/30 | 1,702 | 1,880 | 1,702 | 1,853 | +191 | +11.5% | 134,300 |
| 2022/05/27 | 1,658 | 1,690 | 1,628 | 1,662 | +11 | +0.7% | 65,700 |
| 2022/05/26 | 1,614 | 1,702 | 1,614 | 1,651 | +47 | +2.9% | 94,900 |
| 2022/05/25 | 1,633 | 1,654 | 1,604 | 1,604 | -69 | -4.1% | 68,800 |
| 2022/05/24 | 1,688 | 1,706 | 1,665 | 1,673 | -55 | -3.2% | 78,600 |
| 2022/05/23 | 1,688 | 1,735 | 1,633 | 1,728 | +13 | +0.8% | 78,800 |
| 2022/05/20 | 1,678 | 1,715 | 1,566 | 1,715 | +42 | +2.5% | 128,700 |
751～
800
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
