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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,470 | 1,470 | 1,394 | 1,411 | -171 | -10.8% | 422,000 |
| 2025/06/13 | 1,594 | 1,607 | 1,530 | 1,582 | -14 | -0.9% | 155,900 |
| 2025/06/12 | 1,595 | 1,606 | 1,586 | 1,596 | -2 | -0.1% | 49,800 |
| 2025/06/11 | 1,575 | 1,605 | 1,575 | 1,598 | +29 | +1.8% | 64,900 |
| 2025/06/10 | 1,563 | 1,580 | 1,559 | 1,569 | -1 | -0.1% | 35,600 |
| 2025/06/09 | 1,553 | 1,575 | 1,549 | 1,570 | +23 | +1.5% | 41,900 |
| 2025/06/06 | 1,538 | 1,579 | 1,538 | 1,547 | +10 | +0.7% | 65,400 |
| 2025/06/05 | 1,520 | 1,544 | 1,520 | 1,537 | -7 | -0.5% | 25,200 |
| 2025/06/04 | 1,538 | 1,550 | 1,538 | 1,544 | +6 | +0.4% | 26,400 |
| 2025/06/03 | 1,531 | 1,541 | 1,523 | 1,538 | -1 | -0.1% | 29,100 |
| 2025/06/02 | 1,536 | 1,546 | 1,530 | 1,539 | -17 | -1.1% | 30,300 |
| 2025/05/30 | 1,540 | 1,561 | 1,539 | 1,556 | +2 | +0.1% | 24,200 |
| 2025/05/29 | 1,555 | 1,555 | 1,537 | 1,554 | +11 | +0.7% | 24,200 |
| 2025/05/28 | 1,546 | 1,566 | 1,530 | 1,543 | +8 | +0.5% | 42,600 |
| 2025/05/27 | 1,529 | 1,542 | 1,517 | 1,535 | +10 | +0.7% | 34,500 |
| 2025/05/26 | 1,488 | 1,531 | 1,488 | 1,525 | +35 | +2.3% | 43,400 |
| 2025/05/23 | 1,474 | 1,504 | 1,473 | 1,490 | +14 | +0.9% | 33,800 |
| 2025/05/22 | 1,470 | 1,489 | 1,455 | 1,476 | -11 | -0.7% | 34,300 |
| 2025/05/21 | 1,491 | 1,505 | 1,477 | 1,487 | -8 | -0.5% | 40,500 |
| 2025/05/20 | 1,510 | 1,518 | 1,488 | 1,495 | -15 | -1% | 81,700 |
| 2025/05/19 | 1,469 | 1,510 | 1,464 | 1,510 | +27 | +1.8% | 48,600 |
| 2025/05/16 | 1,460 | 1,488 | 1,420 | 1,483 | +19 | +1.3% | 147,700 |
| 2025/05/15 | 1,479 | 1,486 | 1,455 | 1,464 | -38 | -2.5% | 47,300 |
| 2025/05/14 | 1,510 | 1,515 | 1,480 | 1,502 | -13 | -0.9% | 35,000 |
| 2025/05/13 | 1,526 | 1,537 | 1,512 | 1,515 | -2 | -0.1% | 36,800 |
| 2025/05/12 | 1,501 | 1,540 | 1,501 | 1,517 | +38 | +2.6% | 54,200 |
| 2025/05/09 | 1,472 | 1,514 | 1,449 | 1,479 | +7 | +0.5% | 204,700 |
| 2025/05/08 | 1,484 | 1,488 | 1,462 | 1,472 | -25 | -1.7% | 36,500 |
| 2025/05/07 | 1,468 | 1,526 | 1,458 | 1,497 | +29 | +2% | 163,000 |
| 2025/05/02 | 1,479 | 1,490 | 1,451 | 1,468 | -13 | -0.9% | 87,600 |
| 2025/05/01 | 1,516 | 1,516 | 1,481 | 1,481 | -36 | -2.4% | 43,600 |
| 2025/04/30 | 1,497 | 1,520 | 1,489 | 1,517 | +17 | +1.1% | 63,400 |
| 2025/04/28 | 1,474 | 1,519 | 1,468 | 1,500 | +10 | +0.7% | 268,100 |
| 2025/04/25 | 1,470 | 1,507 | 1,468 | 1,490 | -13 | -0.9% | 465,600 |
| 2025/04/24 | 1,526 | 1,534 | 1,497 | 1,503 | -26 | -1.7% | 153,300 |
| 2025/04/23 | 1,548 | 1,555 | 1,529 | 1,529 | +2 | +0.1% | 105,600 |
| 2025/04/22 | 1,511 | 1,536 | 1,500 | 1,527 | +5 | +0.3% | 74,000 |
| 2025/04/21 | 1,497 | 1,543 | 1,497 | 1,522 | +14 | +0.9% | 99,700 |
| 2025/04/18 | 1,458 | 1,520 | 1,443 | 1,508 | +50 | +3.4% | 70,400 |
| 2025/04/17 | 1,422 | 1,459 | 1,419 | 1,458 | +29 | +2% | 52,900 |
| 2025/04/16 | 1,465 | 1,471 | 1,424 | 1,429 | -30 | -2.1% | 114,900 |
| 2025/04/15 | 1,432 | 1,472 | 1,431 | 1,459 | +30 | +2.1% | 99,300 |
| 2025/04/14 | 1,422 | 1,455 | 1,413 | 1,429 | +11 | +0.8% | 71,900 |
| 2025/04/11 | 1,399 | 1,428 | 1,385 | 1,418 | -11 | -0.8% | 75,000 |
| 2025/04/10 | 1,457 | 1,466 | 1,426 | 1,429 | +56 | +4.1% | 86,900 |
| 2025/04/09 | 1,373 | 1,389 | 1,345 | 1,373 | -26 | -1.9% | 153,700 |
| 2025/04/08 | 1,333 | 1,418 | 1,333 | 1,399 | +119 | +9.3% | 176,600 |
| 2025/04/07 | 1,248 | 1,307 | 1,229 | 1,280 | -94 | -6.8% | 232,000 |
| 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 |
1～
50
件表示中 / 4463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 | 141,100円 | +9.0% | +10.3% | 2.91% | 8.78倍 | 4.74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 |
| ＣＩＪ | 50,300円 | +4.9% | +3.4% | 2.78% | 22.31倍 | 1.97倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＡＣＣＥＳＳ | 83,300円 | +11.6% | - | 0.00% | 149.28倍 | 1.35倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| 太田昭 | 257,700円 | +9.8% | +18.4% | 3.45% | 11.02倍 | 0.97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 |
| ブレインＰ | 145,200円 | +11.7% | +32.6% | 0.55% | 25.28倍 | 4.98倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
