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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,500 | 1,525 | 1,450 | 1,464 | -46 | -3% | 81,500 |
| 2022/03/03 | 1,543 | 1,569 | 1,495 | 1,510 | +27 | +1.8% | 69,400 |
| 2022/03/02 | 1,460 | 1,507 | 1,442 | 1,483 | -5 | -0.3% | 57,000 |
| 2022/03/01 | 1,440 | 1,505 | 1,430 | 1,488 | +45 | +3.1% | 66,000 |
| 2022/02/28 | 1,406 | 1,443 | 1,379 | 1,443 | +37 | +2.6% | 42,500 |
| 2022/02/25 | 1,311 | 1,409 | 1,311 | 1,406 | +148 | +11.8% | 73,700 |
| 2022/02/24 | 1,367 | 1,373 | 1,249 | 1,258 | -132 | -9.5% | 73,500 |
| 2022/02/22 | 1,388 | 1,439 | 1,368 | 1,390 | -28 | -2% | 33,600 |
| 2022/02/21 | 1,390 | 1,455 | 1,373 | 1,418 | -1 | -0.1% | 39,400 |
| 2022/02/18 | 1,464 | 1,476 | 1,419 | 1,419 | -94 | -6.2% | 96,500 |
| 2022/02/17 | 1,600 | 1,620 | 1,503 | 1,513 | -81 | -5.1% | 91,300 |
| 2022/02/16 | 1,568 | 1,670 | 1,547 | 1,594 | +125 | +8.5% | 206,000 |
| 2022/02/15 | 1,497 | 1,555 | 1,403 | 1,469 | +122 | +9.1% | 240,000 |
| 2022/02/14 | 1,280 | 1,370 | 1,271 | 1,347 | +13 | +1% | 89,300 |
| 2022/02/10 | 1,320 | 1,341 | 1,304 | 1,334 | +2 | +0.2% | 25,100 |
| 2022/02/09 | 1,326 | 1,341 | 1,281 | 1,332 | +36 | +2.8% | 34,400 |
| 2022/02/08 | 1,317 | 1,345 | 1,287 | 1,296 | -22 | -1.7% | 33,800 |
| 2022/02/07 | 1,405 | 1,411 | 1,303 | 1,318 | -117 | -8.2% | 69,800 |
| 2022/02/04 | 1,453 | 1,462 | 1,350 | 1,435 | +41 | +2.9% | 64,100 |
| 2022/02/03 | 1,400 | 1,453 | 1,372 | 1,394 | -20 | -1.4% | 47,200 |
| 2022/02/02 | 1,346 | 1,457 | 1,346 | 1,414 | +68 | +5.1% | 136,100 |
| 2022/02/01 | 1,310 | 1,387 | 1,307 | 1,346 | +29 | +2.2% | 117,700 |
| 2022/01/31 | 1,367 | 1,367 | 1,279 | 1,317 | +130 | +11% | 243,900 |
| 2022/01/28 | 1,213 | 1,220 | 1,130 | 1,187 | -25 | -2.1% | 127,400 |
| 2022/01/27 | 1,302 | 1,302 | 1,195 | 1,212 | -67 | -5.2% | 104,900 |
| 2022/01/26 | 1,261 | 1,307 | 1,252 | 1,279 | -12 | -0.9% | 82,500 |
| 2022/01/25 | 1,316 | 1,375 | 1,290 | 1,291 | -55 | -4.1% | 69,400 |
| 2022/01/24 | 1,370 | 1,370 | 1,301 | 1,346 | -49 | -3.5% | 71,100 |
| 2022/01/21 | 1,400 | 1,437 | 1,365 | 1,395 | -23 | -1.6% | 100,400 |
| 2022/01/20 | 1,336 | 1,447 | 1,310 | 1,418 | +133 | +10.4% | 194,600 |
| 2022/01/19 | 1,313 | 1,365 | 1,260 | 1,285 | -46 | -3.5% | 110,400 |
| 2022/01/18 | 1,326 | 1,365 | 1,312 | 1,331 | -23 | -1.7% | 61,300 |
| 2022/01/17 | 1,395 | 1,395 | 1,340 | 1,354 | -41 | -2.9% | 25,300 |
| 2022/01/14 | 1,404 | 1,415 | 1,350 | 1,395 | -54 | -3.7% | 54,400 |
| 2022/01/13 | 1,494 | 1,496 | 1,411 | 1,449 | -34 | -2.3% | 62,700 |
| 2022/01/12 | 1,463 | 1,507 | 1,455 | 1,483 | +110 | +8% | 59,700 |
| 2022/01/11 | 1,397 | 1,397 | 1,330 | 1,373 | -42 | -3% | 81,800 |
| 2022/01/07 | 1,447 | 1,460 | 1,380 | 1,415 | -2 | -0.1% | 44,600 |
| 2022/01/06 | 1,470 | 1,477 | 1,411 | 1,417 | -93 | -6.2% | 64,300 |
| 2022/01/05 | 1,497 | 1,525 | 1,451 | 1,510 | +2 | +0.1% | 59,200 |
| 2022/01/04 | 1,699 | 1,700 | 1,483 | 1,508 | -187 | -11% | 197,900 |
| 2021/12/30 | 1,692 | 1,700 | 1,648 | 1,695 | ±0 | ±0% | 52,200 |
| 2021/12/29 | 1,718 | 1,742 | 1,691 | 1,695 | -13 | -0.8% | 50,800 |
| 2021/12/28 | 1,711 | 1,724 | 1,682 | 1,708 | +32 | +1.9% | 70,400 |
| 2021/12/27 | 1,716 | 1,716 | 1,640 | 1,676 | -40 | -2.3% | 77,000 |
| 2021/12/24 | 1,689 | 1,828 | 1,685 | 1,716 | +65 | +3.9% | 73,900 |
| 2021/12/23 | 1,645 | 1,670 | 1,633 | 1,651 | +20 | +1.2% | 32,200 |
| 2021/12/22 | 1,571 | 1,640 | 1,550 | 1,631 | +96 | +6.3% | 52,800 |
| 2021/12/21 | 1,500 | 1,561 | 1,476 | 1,535 | +35 | +2.3% | 60,400 |
| 2021/12/20 | 1,515 | 1,528 | 1,474 | 1,500 | -14 | -0.9% | 54,800 |
851～
900
件表示中 / 2730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 | 51,000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 |
| マーチャント | 29,500円 | +3.5% | +152.5% | 0.68% | 45.88倍 | 2.31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 |
| 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 |
| Ｓｃｈｏｏ | 72,400円 | +17.9% | +171.3% | 0.00% | 62.90倍 | 4.78倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ジャパニアス | 222,600円 | +7.5% | +10.6% | 4.45% | 11.03倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
