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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,985 | 4,025 | 3,905 | 3,965 | -85 | -2.1% | 116,700 |
| 2017/11/08 | 4,210 | 4,210 | 3,935 | 4,050 | -160 | -3.8% | 223,100 |
| 2017/11/07 | 4,100 | 4,210 | 4,070 | 4,210 | +115 | +2.8% | 92,600 |
| 2017/11/06 | 4,145 | 4,170 | 4,055 | 4,095 | -55 | -1.3% | 126,700 |
| 2017/11/02 | 4,190 | 4,195 | 4,120 | 4,150 | -5 | -0.1% | 85,900 |
| 2017/11/01 | 4,100 | 4,260 | 4,100 | 4,155 | +5 | +0.1% | 131,900 |
| 2017/10/31 | 4,130 | 4,160 | 4,075 | 4,150 | ±0 | ±0% | 113,300 |
| 2017/10/30 | 4,120 | 4,170 | 4,120 | 4,150 | +30 | +0.7% | 129,200 |
| 2017/10/27 | 4,020 | 4,130 | 3,970 | 4,120 | +85 | +2.1% | 300,900 |
| 2017/10/26 | 3,795 | 4,350 | 3,795 | 4,035 | +380 | +10.4% | 578,500 |
| 2017/10/25 | 3,595 | 3,675 | 3,570 | 3,655 | +85 | +2.4% | 91,500 |
| 2017/10/24 | 3,570 | 3,570 | 3,470 | 3,570 | +30 | +0.8% | 61,600 |
| 2017/10/23 | 3,620 | 3,630 | 3,400 | 3,540 | -75 | -2.1% | 165,000 |
| 2017/10/20 | 3,715 | 3,730 | 3,580 | 3,615 | -50 | -1.4% | 132,700 |
| 2017/10/19 | 3,680 | 3,680 | 3,635 | 3,665 | -15 | -0.4% | 36,700 |
| 2017/10/18 | 3,650 | 3,680 | 3,635 | 3,680 | -5 | -0.1% | 51,300 |
| 2017/10/17 | 3,685 | 3,730 | 3,660 | 3,685 | ±0 | ±0% | 60,100 |
| 2017/10/16 | 3,705 | 3,745 | 3,670 | 3,685 | +5 | +0.1% | 61,100 |
| 2017/10/13 | 3,770 | 3,770 | 3,655 | 3,680 | -90 | -2.4% | 92,800 |
| 2017/10/12 | 3,690 | 3,770 | 3,685 | 3,770 | +80 | +2.2% | 48,900 |
| 2017/10/11 | 3,735 | 3,785 | 3,650 | 3,690 | -105 | -2.8% | 163,500 |
| 2017/10/10 | 3,800 | 3,820 | 3,700 | 3,795 | -5 | -0.1% | 142,900 |
| 2017/10/06 | 3,890 | 3,895 | 3,760 | 3,800 | -80 | -2.1% | 113,400 |
| 2017/10/05 | 3,970 | 3,995 | 3,880 | 3,880 | -90 | -2.3% | 68,100 |
| 2017/10/04 | 3,985 | 4,000 | 3,940 | 3,970 | -10 | -0.3% | 61,200 |
| 2017/10/03 | 3,990 | 4,000 | 3,920 | 3,980 | -10 | -0.3% | 93,700 |
| 2017/10/02 | 4,020 | 4,030 | 3,945 | 3,990 | +25 | +0.6% | 83,600 |
| 2017/09/29 | 3,935 | 4,030 | 3,905 | 3,965 | +30 | +0.8% | 118,400 |
| 2017/09/28 | 3,870 | 3,935 | 3,850 | 3,935 | +80 | +2.1% | 90,400 |
| 2017/09/27 | 3,810 | 3,870 | 3,795 | 3,855 | +60 | +1.6% | 50,900 |
| 2017/09/26 | 3,800 | 3,835 | 3,760 | 3,795 | -65 | -1.7% | 76,600 |
| 2017/09/25 | 3,970 | 3,975 | 3,850 | 3,860 | -40 | -1% | 69,800 |
| 2017/09/22 | 3,850 | 3,930 | 3,820 | 3,900 | +5 | +0.1% | 85,200 |
| 2017/09/21 | 3,780 | 3,895 | 3,765 | 3,895 | +105 | +2.8% | 89,300 |
| 2017/09/20 | 3,840 | 3,840 | 3,775 | 3,790 | -70 | -1.8% | 78,900 |
| 2017/09/19 | 3,820 | 3,965 | 3,790 | 3,860 | -30 | -0.8% | 202,200 |
| 2017/09/15 | 3,815 | 3,905 | 3,810 | 3,890 | +30 | +0.8% | 45,700 |
| 2017/09/14 | 3,890 | 3,945 | 3,825 | 3,860 | +10 | +0.3% | 109,100 |
| 2017/09/13 | 4,030 | 4,030 | 3,845 | 3,850 | -175 | -4.3% | 218,800 |
| 2017/09/12 | 3,980 | 4,040 | 3,970 | 4,025 | +125 | +3.2% | 70,000 |
| 2017/09/11 | 3,760 | 3,945 | 3,760 | 3,900 | +145 | +3.9% | 82,200 |
| 2017/09/08 | 3,730 | 3,845 | 3,730 | 3,755 | -5 | -0.1% | 79,000 |
| 2017/09/07 | 3,885 | 3,905 | 3,725 | 3,760 | ±0 | ±0% | 77,700 |
| 2017/09/06 | 3,640 | 3,810 | 3,540 | 3,760 | +105 | +2.9% | 181,400 |
| 2017/09/05 | 4,070 | 4,080 | 3,655 | 3,655 | -410 | -10.1% | 263,700 |
| 2017/09/04 | 4,205 | 4,220 | 4,035 | 4,065 | -135 | -3.2% | 116,200 |
| 2017/09/01 | 3,960 | 4,200 | 3,945 | 4,200 | +255 | +6.5% | 160,200 |
| 2017/08/31 | 3,920 | 3,980 | 3,900 | 3,945 | +40 | +1% | 68,800 |
| 2017/08/30 | 3,805 | 3,905 | 3,805 | 3,905 | +85 | +2.2% | 40,900 |
| 2017/08/29 | 3,755 | 3,835 | 3,755 | 3,820 | -5 | -0.1% | 37,200 |
1901～
1950
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
