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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,157 | 1,164 | 1,141 | 1,151 | -12 | -1% | 47,800 |
| 2024/10/23 | 1,160 | 1,177 | 1,160 | 1,163 | +8 | +0.7% | 45,200 |
| 2024/10/22 | 1,171 | 1,180 | 1,152 | 1,155 | -24 | -2% | 48,200 |
| 2024/10/21 | 1,180 | 1,187 | 1,175 | 1,179 | +5 | +0.4% | 13,100 |
| 2024/10/18 | 1,167 | 1,188 | 1,167 | 1,174 | +12 | +1% | 42,700 |
| 2024/10/17 | 1,173 | 1,178 | 1,160 | 1,162 | -11 | -0.9% | 38,900 |
| 2024/10/16 | 1,166 | 1,194 | 1,164 | 1,173 | -17 | -1.4% | 24,500 |
| 2024/10/15 | 1,189 | 1,198 | 1,180 | 1,190 | +7 | +0.6% | 24,600 |
| 2024/10/11 | 1,195 | 1,208 | 1,183 | 1,183 | -17 | -1.4% | 25,000 |
| 2024/10/10 | 1,201 | 1,206 | 1,192 | 1,200 | ±0 | ±0% | 25,900 |
| 2024/10/09 | 1,197 | 1,211 | 1,197 | 1,200 | +8 | +0.7% | 22,400 |
| 2024/10/08 | 1,195 | 1,207 | 1,191 | 1,192 | -8 | -0.7% | 25,600 |
| 2024/10/07 | 1,220 | 1,220 | 1,200 | 1,200 | +4 | +0.3% | 97,200 |
| 2024/10/04 | 1,188 | 1,199 | 1,185 | 1,196 | +10 | +0.8% | 135,600 |
| 2024/10/03 | 1,185 | 1,194 | 1,177 | 1,186 | +30 | +2.6% | 40,500 |
| 2024/10/02 | 1,180 | 1,182 | 1,156 | 1,156 | -37 | -3.1% | 59,200 |
| 2024/10/01 | 1,179 | 1,195 | 1,170 | 1,193 | +21 | +1.8% | 29,500 |
| 2024/09/30 | 1,177 | 1,198 | 1,168 | 1,172 | -57 | -4.6% | 81,900 |
| 2024/09/27 | 1,222 | 1,237 | 1,214 | 1,229 | +7 | +0.6% | 44,800 |
| 2024/09/26 | 1,223 | 1,223 | 1,204 | 1,222 | +24 | +2% | 53,300 |
| 2024/09/25 | 1,219 | 1,220 | 1,194 | 1,198 | -26 | -2.1% | 36,600 |
| 2024/09/24 | 1,242 | 1,245 | 1,224 | 1,224 | -18 | -1.4% | 29,700 |
| 2024/09/20 | 1,236 | 1,245 | 1,222 | 1,242 | +22 | +1.8% | 49,600 |
| 2024/09/19 | 1,238 | 1,238 | 1,219 | 1,220 | +5 | +0.4% | 45,500 |
| 2024/09/18 | 1,237 | 1,262 | 1,208 | 1,215 | -20 | -1.6% | 61,400 |
| 2024/09/17 | 1,238 | 1,254 | 1,217 | 1,235 | +59 | +5% | 124,200 |
| 2024/09/13 | 1,208 | 1,215 | 1,176 | 1,176 | -39 | -3.2% | 76,400 |
| 2024/09/12 | 1,198 | 1,217 | 1,187 | 1,215 | +37 | +3.1% | 59,600 |
| 2024/09/11 | 1,222 | 1,229 | 1,167 | 1,178 | -47 | -3.8% | 96,000 |
| 2024/09/10 | 1,192 | 1,234 | 1,188 | 1,225 | +29 | +2.4% | 50,000 |
| 2024/09/09 | 1,158 | 1,197 | 1,151 | 1,196 | +8 | +0.7% | 66,000 |
| 2024/09/06 | 1,220 | 1,226 | 1,185 | 1,188 | -26 | -2.1% | 47,200 |
| 2024/09/05 | 1,206 | 1,235 | 1,203 | 1,214 | +1 | +0.1% | 47,400 |
| 2024/09/04 | 1,232 | 1,258 | 1,212 | 1,213 | -57 | -4.5% | 73,100 |
| 2024/09/03 | 1,244 | 1,270 | 1,234 | 1,270 | +35 | +2.8% | 40,500 |
| 2024/09/02 | 1,258 | 1,258 | 1,231 | 1,235 | +1 | +0.1% | 32,200 |
| 2024/08/30 | 1,221 | 1,240 | 1,221 | 1,234 | +11 | +0.9% | 29,500 |
| 2024/08/29 | 1,222 | 1,243 | 1,221 | 1,223 | -10 | -0.8% | 43,900 |
| 2024/08/28 | 1,247 | 1,247 | 1,225 | 1,233 | -14 | -1.1% | 19,100 |
| 2024/08/27 | 1,230 | 1,250 | 1,230 | 1,247 | +7 | +0.6% | 21,400 |
| 2024/08/26 | 1,232 | 1,247 | 1,220 | 1,240 | +2 | +0.2% | 37,100 |
| 2024/08/23 | 1,256 | 1,256 | 1,233 | 1,238 | -32 | -2.5% | 45,200 |
| 2024/08/22 | 1,228 | 1,270 | 1,228 | 1,270 | +50 | +4.1% | 79,300 |
| 2024/08/21 | 1,212 | 1,236 | 1,212 | 1,220 | +4 | +0.3% | 35,600 |
| 2024/08/20 | 1,208 | 1,226 | 1,208 | 1,216 | +16 | +1.3% | 52,100 |
| 2024/08/19 | 1,222 | 1,230 | 1,196 | 1,200 | -47 | -3.8% | 90,700 |
| 2024/08/16 | 1,230 | 1,247 | 1,226 | 1,247 | +37 | +3.1% | 47,000 |
| 2024/08/15 | 1,214 | 1,215 | 1,200 | 1,210 | -1 | -0.1% | 35,800 |
| 2024/08/14 | 1,178 | 1,218 | 1,164 | 1,211 | +36 | +3.1% | 56,800 |
| 2024/08/13 | 1,145 | 1,175 | 1,145 | 1,175 | +20 | +1.7% | 52,800 |
201～
250
件表示中 / 4508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 | 172,000円 | +9.0% | +10.3% | 2.38% | 10.70倍 | 5.78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 |
| ＩＴＦＯＲ | 149,300円 | +13.9% | +14.5% | 4.02% | 13.15倍 | 2.07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 |
| ＩＤＨＤ | 240,400円 | +6.1% | +3.8% | 2.91% | 16.78倍 | 2.98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 |
| ＮＳＷ | 267,600円 | +1.9% | -16.7% | 3.18% | 11.26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 |
| トヨクモ | 359,000円 | +46.2% | +20.5% | 0.56% | 35.76倍 | 11.18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 |
市場注目の銘柄
チャート関連のコラム
