フリービットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,414 | 1,423 | 1,387 | 1,418 | -29 | -2% | 325,700 |
| 2024/04/25 | 1,488 | 1,496 | 1,441 | 1,447 | -55 | -3.7% | 858,100 |
| 2024/04/24 | 1,457 | 1,520 | 1,445 | 1,502 | +105 | +7.5% | 401,500 |
| 2024/04/23 | 1,401 | 1,413 | 1,384 | 1,397 | +13 | +0.9% | 84,800 |
| 2024/04/22 | 1,372 | 1,390 | 1,365 | 1,384 | +13 | +0.9% | 96,900 |
| 2024/04/19 | 1,399 | 1,404 | 1,355 | 1,371 | -35 | -2.5% | 142,300 |
| 2024/04/18 | 1,390 | 1,420 | 1,388 | 1,406 | +14 | +1% | 62,400 |
| 2024/04/17 | 1,415 | 1,424 | 1,386 | 1,392 | -16 | -1.1% | 99,600 |
| 2024/04/16 | 1,425 | 1,428 | 1,405 | 1,408 | -23 | -1.6% | 108,900 |
| 2024/04/15 | 1,440 | 1,445 | 1,421 | 1,431 | -16 | -1.1% | 95,800 |
| 2024/04/12 | 1,456 | 1,468 | 1,443 | 1,447 | -3 | -0.2% | 65,500 |
| 2024/04/11 | 1,441 | 1,456 | 1,430 | 1,450 | -4 | -0.3% | 77,500 |
| 2024/04/10 | 1,450 | 1,480 | 1,450 | 1,454 | +8 | +0.6% | 77,200 |
| 2024/04/09 | 1,443 | 1,448 | 1,425 | 1,446 | +33 | +2.3% | 126,000 |
| 2024/04/08 | 1,427 | 1,427 | 1,408 | 1,413 | -13 | -0.9% | 219,700 |
| 2024/04/05 | 1,436 | 1,450 | 1,414 | 1,426 | -40 | -2.7% | 193,500 |
| 2024/04/04 | 1,505 | 1,509 | 1,462 | 1,466 | -34 | -2.3% | 148,100 |
| 2024/04/03 | 1,503 | 1,525 | 1,494 | 1,500 | -13 | -0.9% | 106,900 |
| 2024/04/02 | 1,536 | 1,536 | 1,504 | 1,513 | -32 | -2.1% | 152,900 |
| 2024/04/01 | 1,577 | 1,579 | 1,545 | 1,545 | -16 | -1% | 107,900 |
| 2024/03/29 | 1,531 | 1,564 | 1,529 | 1,561 | +30 | +2% | 103,100 |
| 2024/03/28 | 1,543 | 1,575 | 1,522 | 1,531 | -2 | -0.1% | 145,300 |
| 2024/03/27 | 1,564 | 1,564 | 1,517 | 1,533 | -41 | -2.6% | 202,800 |
| 2024/03/26 | 1,438 | 1,594 | 1,438 | 1,574 | +148 | +10.4% | 473,100 |
| 2024/03/25 | 1,409 | 1,442 | 1,407 | 1,426 | +9 | +0.6% | 87,800 |
| 2024/03/22 | 1,421 | 1,424 | 1,395 | 1,417 | -10 | -0.7% | 119,700 |
| 2024/03/21 | 1,467 | 1,467 | 1,425 | 1,427 | -10 | -0.7% | 138,600 |
| 2024/03/19 | 1,430 | 1,468 | 1,413 | 1,437 | +6 | +0.4% | 195,800 |
| 2024/03/18 | 1,370 | 1,434 | 1,370 | 1,431 | +73 | +5.4% | 223,900 |
| 2024/03/15 | 1,350 | 1,365 | 1,336 | 1,358 | ±0 | ±0% | 125,900 |
| 2024/03/14 | 1,379 | 1,385 | 1,352 | 1,358 | -24 | -1.7% | 146,300 |
| 2024/03/13 | 1,405 | 1,445 | 1,376 | 1,382 | -28 | -2% | 195,100 |
| 2024/03/12 | 1,414 | 1,431 | 1,360 | 1,410 | +11 | +0.8% | 358,200 |
| 2024/03/11 | 1,510 | 1,537 | 1,391 | 1,399 | -271 | -16.2% | 796,100 |
| 2024/03/08 | 1,672 | 1,692 | 1,636 | 1,670 | -2 | -0.1% | 330,600 |
| 2024/03/07 | 1,679 | 1,697 | 1,656 | 1,672 | +3 | +0.2% | 205,500 |
| 2024/03/06 | 1,640 | 1,682 | 1,629 | 1,669 | +29 | +1.8% | 149,000 |
| 2024/03/05 | 1,624 | 1,655 | 1,576 | 1,640 | +15 | +0.9% | 227,600 |
| 2024/03/04 | 1,635 | 1,691 | 1,620 | 1,625 | -10 | -0.6% | 158,700 |
| 2024/03/01 | 1,657 | 1,663 | 1,628 | 1,635 | -21 | -1.3% | 71,000 |
| 2024/02/29 | 1,660 | 1,694 | 1,647 | 1,656 | +5 | +0.3% | 79,600 |
| 2024/02/28 | 1,662 | 1,687 | 1,642 | 1,651 | -20 | -1.2% | 111,300 |
| 2024/02/27 | 1,658 | 1,678 | 1,648 | 1,671 | +24 | +1.5% | 124,000 |
| 2024/02/26 | 1,642 | 1,667 | 1,622 | 1,647 | +8 | +0.5% | 88,300 |
| 2024/02/22 | 1,633 | 1,658 | 1,619 | 1,639 | +11 | +0.7% | 93,600 |
| 2024/02/21 | 1,627 | 1,649 | 1,609 | 1,628 | -9 | -0.5% | 102,700 |
| 2024/02/20 | 1,662 | 1,682 | 1,632 | 1,637 | -21 | -1.3% | 173,400 |
| 2024/02/19 | 1,523 | 1,667 | 1,513 | 1,658 | +145 | +9.6% | 408,700 |
| 2024/02/16 | 1,450 | 1,526 | 1,450 | 1,513 | +84 | +5.9% | 175,500 |
| 2024/02/15 | 1,462 | 1,470 | 1,428 | 1,429 | -25 | -1.7% | 70,000 |
1～
50
件表示中 / 4187件
類似銘柄と比較する
現在ご覧いただいている「フリービット」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 |
|---|---|---|---|---|---|---|---|---|
| フリービット | 141,800円 | +13.3% | +53.8% | 1.90% | 8.58倍 | 2.84倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
| グローセキュ | 440,500円 | +25.9% | +47.1% | 0.60% | 46.94倍 | 16.14倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| ユーザローカル | 207,000円 | +18.7% | +14.7% | 0.39% | 30.92倍 | 4.81倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| 日本通信 | 20,000円 | +7.0% | 0.0% | 0.00% | 33.67倍 | 14.90倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| アカツキ | 226,300円 | +2.7% | +5.6% | 3.54% | 10.62倍 | 0.93倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
