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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,373 | 1,382 | 1,339 | 1,374 | -56 | -3.9% | 272,100 |
| 2025/04/03 | 1,476 | 1,499 | 1,411 | 1,430 | -120 | -7.7% | 295,100 |
| 2025/04/02 | 1,551 | 1,560 | 1,529 | 1,550 | ±0 | ±0% | 84,300 |
| 2025/04/01 | 1,566 | 1,580 | 1,549 | 1,550 | -2 | -0.1% | 67,900 |
| 2025/03/31 | 1,576 | 1,592 | 1,545 | 1,552 | -48 | -3% | 126,100 |
| 2025/03/28 | 1,610 | 1,610 | 1,576 | 1,600 | +8 | +0.5% | 147,800 |
| 2025/03/27 | 1,574 | 1,596 | 1,568 | 1,592 | -18 | -1.1% | 106,000 |
| 2025/03/26 | 1,556 | 1,628 | 1,543 | 1,610 | +69 | +4.5% | 126,600 |
| 2025/03/25 | 1,544 | 1,559 | 1,536 | 1,541 | -8 | -0.5% | 66,900 |
| 2025/03/24 | 1,545 | 1,568 | 1,537 | 1,549 | +4 | +0.3% | 36,800 |
| 2025/03/21 | 1,563 | 1,574 | 1,544 | 1,545 | -18 | -1.2% | 38,500 |
| 2025/03/19 | 1,524 | 1,565 | 1,514 | 1,563 | +29 | +1.9% | 56,700 |
| 2025/03/18 | 1,497 | 1,537 | 1,495 | 1,534 | +24 | +1.6% | 46,800 |
| 2025/03/17 | 1,508 | 1,568 | 1,482 | 1,510 | +32 | +2.2% | 121,000 |
| 2025/03/14 | 1,473 | 1,493 | 1,469 | 1,478 | +5 | +0.3% | 74,800 |
| 2025/03/13 | 1,465 | 1,496 | 1,449 | 1,473 | +8 | +0.5% | 58,700 |
| 2025/03/12 | 1,456 | 1,481 | 1,452 | 1,465 | +3 | +0.2% | 40,000 |
| 2025/03/11 | 1,464 | 1,476 | 1,437 | 1,462 | -27 | -1.8% | 59,100 |
| 2025/03/10 | 1,474 | 1,508 | 1,456 | 1,489 | +18 | +1.2% | 54,500 |
| 2025/03/07 | 1,508 | 1,508 | 1,459 | 1,471 | -41 | -2.7% | 102,200 |
| 2025/03/06 | 1,541 | 1,548 | 1,507 | 1,512 | -28 | -1.8% | 136,200 |
| 2025/03/05 | 1,539 | 1,555 | 1,532 | 1,540 | -4 | -0.3% | 56,000 |
| 2025/03/04 | 1,545 | 1,548 | 1,527 | 1,544 | -15 | -1% | 42,000 |
| 2025/03/03 | 1,545 | 1,575 | 1,532 | 1,559 | +22 | +1.4% | 67,500 |
| 2025/02/28 | 1,521 | 1,537 | 1,513 | 1,537 | -1 | -0.1% | 41,300 |
| 2025/02/27 | 1,554 | 1,554 | 1,527 | 1,538 | -4 | -0.3% | 40,700 |
| 2025/02/26 | 1,515 | 1,550 | 1,512 | 1,542 | +23 | +1.5% | 90,600 |
| 2025/02/25 | 1,516 | 1,541 | 1,506 | 1,519 | -24 | -1.6% | 39,100 |
| 2025/02/21 | 1,564 | 1,568 | 1,534 | 1,543 | -31 | -2% | 51,500 |
| 2025/02/20 | 1,572 | 1,574 | 1,531 | 1,574 | +2 | +0.1% | 85,400 |
| 2025/02/19 | 1,572 | 1,604 | 1,564 | 1,572 | -6 | -0.4% | 68,700 |
| 2025/02/18 | 1,551 | 1,597 | 1,541 | 1,578 | +27 | +1.7% | 107,900 |
| 2025/02/17 | 1,579 | 1,579 | 1,528 | 1,551 | -17 | -1.1% | 78,200 |
| 2025/02/14 | 1,550 | 1,568 | 1,531 | 1,568 | +10 | +0.6% | 108,500 |
| 2025/02/13 | 1,572 | 1,578 | 1,548 | 1,558 | -28 | -1.8% | 75,500 |
| 2025/02/12 | 1,550 | 1,586 | 1,539 | 1,586 | +47 | +3.1% | 72,900 |
| 2025/02/10 | 1,520 | 1,548 | 1,520 | 1,539 | +19 | +1.3% | 92,600 |
| 2025/02/07 | 1,509 | 1,530 | 1,499 | 1,520 | +5 | +0.3% | 110,600 |
| 2025/02/06 | 1,530 | 1,536 | 1,509 | 1,515 | -8 | -0.5% | 36,800 |
| 2025/02/05 | 1,518 | 1,540 | 1,492 | 1,523 | +13 | +0.9% | 70,600 |
| 2025/02/04 | 1,549 | 1,557 | 1,500 | 1,510 | -23 | -1.5% | 166,400 |
| 2025/02/03 | 1,410 | 1,580 | 1,364 | 1,533 | +191 | +14.2% | 1,013,500 |
| 2025/01/31 | 1,352 | 1,365 | 1,309 | 1,342 | -31 | -2.3% | 57,400 |
| 2025/01/30 | 1,382 | 1,399 | 1,373 | 1,373 | -15 | -1.1% | 148,500 |
| 2025/01/29 | 1,388 | 1,401 | 1,383 | 1,388 | -1 | -0.1% | 24,600 |
| 2025/01/28 | 1,359 | 1,396 | 1,359 | 1,389 | +20 | +1.5% | 32,700 |
| 2025/01/27 | 1,388 | 1,388 | 1,353 | 1,369 | +6 | +0.4% | 42,400 |
| 2025/01/24 | 1,330 | 1,382 | 1,300 | 1,363 | +36 | +2.7% | 108,800 |
| 2025/01/23 | 1,338 | 1,345 | 1,316 | 1,327 | -9 | -0.7% | 43,000 |
| 2025/01/22 | 1,334 | 1,339 | 1,327 | 1,336 | +2 | +0.1% | 42,100 |
1～
50
件表示中 / 4415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 | 137,400円 | +1.8% | -13.1% | 2.18% | 11.97倍 | 2.30倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| アイネス | 154,800円 | +1.1% | +20.8% | 3.55% | 14.64倍 | 0.85倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ベルパーク | 160,100円 | -1.8% | +5.7% | 3.12% | 10.27倍 | 0.90倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| 太田昭 | 245,200円 | +13.4% | -83.0% | 3.18% | 10.07倍 | 0.91倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＰＲＴＩＭＥＳ | 229,100円 | +19.8% | +10.0% | 0.45% | 24.18倍 | 4.88倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
