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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,365 | 1,369 | 1,353 | 1,354 | -26 | -1.9% | 26,900 |
| 2025/01/07 | 1,380 | 1,388 | 1,348 | 1,380 | +5 | +0.4% | 54,500 |
| 2025/01/06 | 1,450 | 1,450 | 1,375 | 1,375 | -69 | -4.8% | 55,300 |
| 2024/12/30 | 1,448 | 1,452 | 1,430 | 1,444 | -6 | -0.4% | 41,000 |
| 2024/12/27 | 1,447 | 1,460 | 1,436 | 1,450 | +3 | +0.2% | 57,800 |
| 2024/12/26 | 1,431 | 1,447 | 1,416 | 1,447 | +27 | +1.9% | 147,300 |
| 2024/12/25 | 1,480 | 1,490 | 1,407 | 1,420 | -56 | -3.8% | 79,900 |
| 2024/12/24 | 1,511 | 1,511 | 1,476 | 1,476 | -35 | -2.3% | 42,500 |
| 2024/12/23 | 1,480 | 1,522 | 1,477 | 1,511 | +37 | +2.5% | 81,400 |
| 2024/12/20 | 1,428 | 1,516 | 1,428 | 1,474 | +44 | +3.1% | 158,900 |
| 2024/12/19 | 1,415 | 1,435 | 1,415 | 1,430 | -4 | -0.3% | 46,700 |
| 2024/12/18 | 1,433 | 1,438 | 1,410 | 1,434 | -5 | -0.3% | 77,200 |
| 2024/12/17 | 1,440 | 1,455 | 1,425 | 1,439 | -1 | -0.1% | 69,000 |
| 2024/12/16 | 1,400 | 1,454 | 1,400 | 1,440 | +54 | +3.9% | 145,200 |
| 2024/12/13 | 1,337 | 1,386 | 1,320 | 1,386 | +35 | +2.6% | 76,200 |
| 2024/12/12 | 1,375 | 1,376 | 1,347 | 1,351 | -3 | -0.2% | 84,600 |
| 2024/12/11 | 1,401 | 1,409 | 1,354 | 1,354 | -37 | -2.7% | 56,500 |
| 2024/12/10 | 1,411 | 1,423 | 1,391 | 1,391 | -14 | -1% | 40,000 |
| 2024/12/09 | 1,408 | 1,421 | 1,392 | 1,405 | +17 | +1.2% | 70,500 |
| 2024/12/06 | 1,402 | 1,412 | 1,386 | 1,388 | -21 | -1.5% | 27,300 |
| 2024/12/05 | 1,384 | 1,409 | 1,384 | 1,409 | +19 | +1.4% | 24,600 |
| 2024/12/04 | 1,379 | 1,408 | 1,379 | 1,390 | +11 | +0.8% | 32,400 |
| 2024/12/03 | 1,409 | 1,410 | 1,356 | 1,379 | -31 | -2.2% | 68,300 |
| 2024/12/02 | 1,416 | 1,416 | 1,396 | 1,410 | ±0 | ±0% | 26,200 |
| 2024/11/29 | 1,389 | 1,413 | 1,389 | 1,410 | +10 | +0.7% | 30,700 |
| 2024/11/28 | 1,370 | 1,405 | 1,365 | 1,400 | +10 | +0.7% | 27,500 |
| 2024/11/27 | 1,400 | 1,403 | 1,385 | 1,390 | -22 | -1.6% | 42,800 |
| 2024/11/26 | 1,405 | 1,412 | 1,387 | 1,412 | +18 | +1.3% | 35,200 |
| 2024/11/25 | 1,401 | 1,410 | 1,394 | 1,394 | ±0 | ±0% | 51,700 |
| 2024/11/22 | 1,392 | 1,404 | 1,379 | 1,394 | -5 | -0.4% | 33,100 |
| 2024/11/21 | 1,371 | 1,400 | 1,371 | 1,399 | +28 | +2% | 43,900 |
| 2024/11/20 | 1,368 | 1,377 | 1,360 | 1,371 | +2 | +0.1% | 39,000 |
| 2024/11/19 | 1,366 | 1,379 | 1,361 | 1,369 | +1 | +0.1% | 26,200 |
| 2024/11/18 | 1,360 | 1,383 | 1,353 | 1,368 | +7 | +0.5% | 19,400 |
| 2024/11/15 | 1,363 | 1,376 | 1,359 | 1,361 | -2 | -0.1% | 31,400 |
| 2024/11/14 | 1,376 | 1,394 | 1,360 | 1,363 | -13 | -0.9% | 32,500 |
| 2024/11/13 | 1,387 | 1,399 | 1,372 | 1,376 | -12 | -0.9% | 66,600 |
| 2024/11/12 | 1,368 | 1,392 | 1,368 | 1,388 | +28 | +2.1% | 56,600 |
| 2024/11/11 | 1,352 | 1,370 | 1,351 | 1,360 | +8 | +0.6% | 63,600 |
| 2024/11/08 | 1,345 | 1,360 | 1,329 | 1,352 | +9 | +0.7% | 49,200 |
| 2024/11/07 | 1,317 | 1,347 | 1,313 | 1,343 | +34 | +2.6% | 74,300 |
| 2024/11/06 | 1,275 | 1,329 | 1,272 | 1,309 | +38 | +3% | 59,200 |
| 2024/11/05 | 1,264 | 1,278 | 1,256 | 1,271 | +3 | +0.2% | 32,900 |
| 2024/11/01 | 1,263 | 1,275 | 1,260 | 1,268 | -10 | -0.8% | 50,500 |
| 2024/10/31 | 1,285 | 1,299 | 1,265 | 1,278 | +10 | +0.8% | 59,100 |
| 2024/10/30 | 1,261 | 1,290 | 1,246 | 1,268 | +7 | +0.6% | 88,000 |
| 2024/10/29 | 1,222 | 1,265 | 1,217 | 1,261 | +44 | +3.6% | 67,600 |
| 2024/10/28 | 1,145 | 1,217 | 1,134 | 1,217 | +92 | +8.2% | 118,100 |
| 2024/10/25 | 1,142 | 1,155 | 1,121 | 1,125 | -26 | -2.3% | 50,700 |
| 2024/10/24 | 1,157 | 1,164 | 1,141 | 1,151 | -12 | -1% | 47,800 |
151～
200
件表示中 / 4507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 | 171,300円 | +9.0% | +10.3% | 2.39% | 10.66倍 | 5.76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 |
| ＩＤＨＤ | 243,400円 | +6.1% | +3.8% | 2.88% | 16.99倍 | 3.02倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| トヨクモ | 360,500円 | +46.2% | +20.5% | 0.55% | 35.91倍 | 11.23倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ＩＴＦＯＲ | 150,400円 | +13.9% | +14.5% | 3.99% | 13.24倍 | 2.08倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＮＳＷ | 266,700円 | +1.9% | -16.7% | 3.19% | 11.22倍 | 1.13倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
