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 |
|---|---|---|---|---|---|---|---|
| 2023/07/27 | 1,230 | 1,245 | 1,222 | 1,240 | +1 | +0.1% | 54,700 |
| 2023/07/26 | 1,221 | 1,241 | 1,207 | 1,239 | +18 | +1.5% | 52,200 |
| 2023/07/25 | 1,222 | 1,230 | 1,204 | 1,221 | -12 | -1% | 67,000 |
| 2023/07/24 | 1,211 | 1,237 | 1,211 | 1,233 | +20 | +1.6% | 45,200 |
| 2023/07/21 | 1,228 | 1,229 | 1,199 | 1,213 | +2 | +0.2% | 109,800 |
| 2023/07/20 | 1,212 | 1,217 | 1,193 | 1,211 | -16 | -1.3% | 81,300 |
| 2023/07/19 | 1,257 | 1,257 | 1,211 | 1,227 | -38 | -3% | 166,300 |
| 2023/07/18 | 1,290 | 1,311 | 1,257 | 1,265 | -7 | -0.6% | 113,700 |
| 2023/07/14 | 1,285 | 1,305 | 1,264 | 1,272 | +4 | +0.3% | 110,400 |
| 2023/07/13 | 1,263 | 1,278 | 1,238 | 1,268 | +19 | +1.5% | 92,600 |
| 2023/07/12 | 1,267 | 1,281 | 1,240 | 1,249 | +4 | +0.3% | 132,800 |
| 2023/07/11 | 1,264 | 1,276 | 1,234 | 1,245 | -18 | -1.4% | 146,800 |
| 2023/07/10 | 1,228 | 1,263 | 1,223 | 1,263 | +29 | +2.4% | 124,000 |
| 2023/07/07 | 1,200 | 1,249 | 1,191 | 1,234 | +30 | +2.5% | 138,300 |
| 2023/07/06 | 1,197 | 1,228 | 1,191 | 1,204 | -20 | -1.6% | 99,600 |
| 2023/07/05 | 1,222 | 1,228 | 1,193 | 1,224 | -2 | -0.2% | 126,200 |
| 2023/07/04 | 1,223 | 1,245 | 1,217 | 1,226 | +10 | +0.8% | 132,800 |
| 2023/07/03 | 1,220 | 1,252 | 1,199 | 1,216 | +23 | +1.9% | 216,600 |
| 2023/06/30 | 1,161 | 1,203 | 1,152 | 1,193 | +32 | +2.8% | 135,800 |
| 2023/06/29 | 1,144 | 1,179 | 1,142 | 1,161 | +27 | +2.4% | 82,100 |
| 2023/06/28 | 1,143 | 1,150 | 1,124 | 1,134 | +14 | +1.3% | 70,800 |
| 2023/06/27 | 1,140 | 1,140 | 1,106 | 1,120 | -21 | -1.8% | 107,900 |
| 2023/06/26 | 1,138 | 1,158 | 1,128 | 1,141 | -27 | -2.3% | 138,800 |
| 2023/06/23 | 1,188 | 1,218 | 1,155 | 1,168 | -20 | -1.7% | 183,400 |
| 2023/06/22 | 1,179 | 1,193 | 1,168 | 1,188 | ±0 | ±0% | 106,400 |
| 2023/06/21 | 1,181 | 1,235 | 1,176 | 1,188 | +1 | +0.1% | 306,700 |
| 2023/06/20 | 1,164 | 1,187 | 1,159 | 1,187 | +36 | +3.1% | 130,800 |
| 2023/06/19 | 1,150 | 1,164 | 1,140 | 1,151 | +5 | +0.4% | 122,600 |
| 2023/06/16 | 1,125 | 1,160 | 1,125 | 1,146 | +10 | +0.9% | 95,200 |
| 2023/06/15 | 1,112 | 1,145 | 1,110 | 1,136 | +21 | +1.9% | 95,900 |
| 2023/06/14 | 1,140 | 1,140 | 1,108 | 1,115 | -24 | -2.1% | 83,500 |
| 2023/06/13 | 1,135 | 1,144 | 1,120 | 1,139 | +1 | +0.1% | 141,400 |
| 2023/06/12 | 1,085 | 1,151 | 1,085 | 1,138 | +63 | +5.9% | 174,600 |
| 2023/06/09 | 1,095 | 1,100 | 1,069 | 1,075 | -21 | -1.9% | 176,700 |
| 2023/06/08 | 1,122 | 1,122 | 1,093 | 1,096 | -38 | -3.4% | 166,200 |
| 2023/06/07 | 1,157 | 1,166 | 1,121 | 1,134 | -17 | -1.5% | 100,300 |
| 2023/06/06 | 1,153 | 1,157 | 1,134 | 1,151 | -16 | -1.4% | 99,600 |
| 2023/06/05 | 1,148 | 1,174 | 1,135 | 1,167 | +19 | +1.7% | 146,700 |
| 2023/06/02 | 1,128 | 1,158 | 1,112 | 1,148 | +34 | +3.1% | 124,400 |
| 2023/06/01 | 1,158 | 1,158 | 1,113 | 1,114 | -44 | -3.8% | 265,400 |
| 2023/05/31 | 1,189 | 1,203 | 1,153 | 1,158 | -38 | -3.2% | 157,700 |
| 2023/05/30 | 1,194 | 1,213 | 1,175 | 1,196 | +3 | +0.3% | 108,500 |
| 2023/05/29 | 1,193 | 1,235 | 1,186 | 1,193 | +10 | +0.8% | 148,300 |
| 2023/05/26 | 1,216 | 1,216 | 1,165 | 1,183 | -30 | -2.5% | 203,000 |
| 2023/05/25 | 1,241 | 1,255 | 1,206 | 1,213 | -32 | -2.6% | 148,900 |
| 2023/05/24 | 1,270 | 1,275 | 1,232 | 1,245 | -24 | -1.9% | 184,800 |
| 2023/05/23 | 1,278 | 1,309 | 1,262 | 1,269 | +1 | +0.1% | 181,900 |
| 2023/05/22 | 1,265 | 1,272 | 1,248 | 1,268 | +9 | +0.7% | 107,500 |
| 2023/05/19 | 1,285 | 1,285 | 1,254 | 1,259 | -13 | -1% | 110,600 |
| 2023/05/18 | 1,301 | 1,308 | 1,268 | 1,272 | -12 | -0.9% | 124,800 |
201～
250
件表示中 / 2423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 | 76,100円 | +66.6% | -61.5% | 0.00% | - | 1.02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 |
| スプリックス | 77,700円 | +5.6% | -20.4% | 4.89% | 30.12倍 | 1.36倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ギグワークス | 62,200円 | -7.7% | +80.2% | 0.80% | 144.65倍 | 4.12倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。２２年日本直販など通販買収 |
| ＤＮＨＤ | 162,200円 | +5.9% | +4.1% | 4.01% | 7.73倍 | 1.20倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ＩＮＴＬＯＯＰ | 293,300円 | +17.8% | +3.9% | 0.00% | 16.73倍 | 3.28倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
