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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,436 | 1,467 | 1,422 | 1,454 | +4 | +0.3% | 81,900 |
| 2024/02/13 | 1,455 | 1,473 | 1,436 | 1,450 | +1 | +0.1% | 68,100 |
| 2024/02/09 | 1,420 | 1,463 | 1,420 | 1,449 | +23 | +1.6% | 61,600 |
| 2024/02/08 | 1,434 | 1,444 | 1,409 | 1,426 | -5 | -0.3% | 68,000 |
| 2024/02/07 | 1,442 | 1,442 | 1,412 | 1,431 | -26 | -1.8% | 91,600 |
| 2024/02/06 | 1,460 | 1,468 | 1,437 | 1,457 | -17 | -1.2% | 72,900 |
| 2024/02/05 | 1,489 | 1,501 | 1,461 | 1,474 | -12 | -0.8% | 95,200 |
| 2024/02/02 | 1,464 | 1,498 | 1,464 | 1,486 | +23 | +1.6% | 63,000 |
| 2024/02/01 | 1,501 | 1,520 | 1,463 | 1,463 | -53 | -3.5% | 157,500 |
| 2024/01/31 | 1,528 | 1,528 | 1,507 | 1,516 | -19 | -1.2% | 48,500 |
| 2024/01/30 | 1,518 | 1,538 | 1,495 | 1,535 | +30 | +2% | 200,700 |
| 2024/01/29 | 1,526 | 1,527 | 1,499 | 1,505 | -14 | -0.9% | 103,900 |
| 2024/01/26 | 1,535 | 1,546 | 1,518 | 1,519 | -14 | -0.9% | 89,500 |
| 2024/01/25 | 1,508 | 1,547 | 1,499 | 1,533 | +30 | +2% | 98,000 |
| 2024/01/24 | 1,516 | 1,538 | 1,489 | 1,503 | -9 | -0.6% | 95,000 |
| 2024/01/23 | 1,498 | 1,515 | 1,487 | 1,512 | +12 | +0.8% | 112,600 |
| 2024/01/22 | 1,461 | 1,504 | 1,452 | 1,500 | +43 | +3% | 108,300 |
| 2024/01/19 | 1,470 | 1,472 | 1,440 | 1,457 | -27 | -1.8% | 111,900 |
| 2024/01/18 | 1,475 | 1,499 | 1,465 | 1,484 | +3 | +0.2% | 110,700 |
| 2024/01/17 | 1,477 | 1,504 | 1,462 | 1,481 | +9 | +0.6% | 198,600 |
| 2024/01/16 | 1,447 | 1,498 | 1,444 | 1,472 | +33 | +2.3% | 203,600 |
| 2024/01/15 | 1,395 | 1,442 | 1,394 | 1,439 | +22 | +1.6% | 110,500 |
| 2024/01/12 | 1,417 | 1,434 | 1,393 | 1,417 | +2 | +0.1% | 125,000 |
| 2024/01/11 | 1,460 | 1,460 | 1,415 | 1,415 | -15 | -1% | 195,600 |
| 2024/01/10 | 1,430 | 1,445 | 1,420 | 1,430 | -5 | -0.3% | 127,400 |
| 2024/01/09 | 1,434 | 1,456 | 1,416 | 1,435 | +24 | +1.7% | 173,800 |
| 2024/01/05 | 1,432 | 1,439 | 1,408 | 1,411 | -21 | -1.5% | 111,500 |
| 2024/01/04 | 1,458 | 1,474 | 1,416 | 1,432 | -25 | -1.7% | 255,600 |
| 2023/12/29 | 1,388 | 1,461 | 1,375 | 1,457 | +127 | +9.5% | 595,500 |
| 2023/12/28 | 1,317 | 1,331 | 1,292 | 1,330 | +10 | +0.8% | 137,900 |
| 2023/12/27 | 1,347 | 1,348 | 1,309 | 1,320 | -21 | -1.6% | 149,600 |
| 2023/12/26 | 1,355 | 1,367 | 1,325 | 1,341 | -18 | -1.3% | 179,800 |
| 2023/12/25 | 1,400 | 1,415 | 1,358 | 1,359 | -25 | -1.8% | 135,100 |
| 2023/12/22 | 1,366 | 1,419 | 1,355 | 1,384 | +24 | +1.8% | 177,400 |
| 2023/12/21 | 1,370 | 1,373 | 1,345 | 1,360 | -34 | -2.4% | 163,300 |
| 2023/12/20 | 1,377 | 1,409 | 1,364 | 1,394 | +30 | +2.2% | 256,900 |
| 2023/12/19 | 1,343 | 1,370 | 1,332 | 1,364 | +20 | +1.5% | 107,900 |
| 2023/12/18 | 1,345 | 1,355 | 1,322 | 1,344 | -1 | -0.1% | 169,100 |
| 2023/12/15 | 1,261 | 1,345 | 1,261 | 1,345 | +82 | +6.5% | 279,100 |
| 2023/12/14 | 1,323 | 1,333 | 1,263 | 1,263 | -37 | -2.8% | 277,500 |
| 2023/12/13 | 1,271 | 1,314 | 1,264 | 1,300 | +21 | +1.6% | 426,700 |
| 2023/12/12 | 1,330 | 1,368 | 1,275 | 1,279 | -54 | -4.1% | 1,092,800 |
| 2023/12/11 | 1,333 | 1,421 | 1,305 | 1,333 | +210 | +18.7% | 3,088,900 |
| 2023/12/08 | 1,146 | 1,146 | 1,106 | 1,123 | -38 | -3.3% | 338,000 |
51～
100
件表示中 / 4193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 | 145,300円 | +13.3% | +53.8% | 1.86% | 8.79倍 | 2.91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 | 463,000円 | +25.7% | +43.8% | 0.57% | 33.57倍 | 14.33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 |
| アカツキ | 241,500円 | +2.7% | +5.6% | 3.31% | 11.34倍 | 1.00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 |
| 日本通信 | 20,300円 | +7.0% | 0.0% | 0.00% | 34.18倍 | 15.13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 |
| アイネット | 205,100円 | +7.8% | +33.3% | 2.58% | 16.23倍 | 1.75倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
市場注目の銘柄
チャート関連のコラム
