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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 1,381 | 1,400 | 1,375 | 1,375 | -17 | -1.2% | 71,600 |
| 2024/06/11 | 1,402 | 1,404 | 1,387 | 1,392 | -10 | -0.7% | 66,000 |
| 2024/06/10 | 1,375 | 1,405 | 1,371 | 1,402 | +33 | +2.4% | 58,300 |
| 2024/06/07 | 1,360 | 1,373 | 1,355 | 1,369 | +9 | +0.7% | 40,300 |
| 2024/06/06 | 1,388 | 1,390 | 1,358 | 1,360 | -28 | -2% | 60,000 |
| 2024/06/05 | 1,398 | 1,409 | 1,380 | 1,388 | -22 | -1.6% | 78,000 |
| 2024/06/04 | 1,405 | 1,427 | 1,392 | 1,410 | +5 | +0.4% | 100,900 |
| 2024/06/03 | 1,412 | 1,420 | 1,401 | 1,405 | +4 | +0.3% | 41,800 |
| 2024/05/31 | 1,389 | 1,405 | 1,380 | 1,401 | +15 | +1.1% | 159,200 |
| 2024/05/30 | 1,359 | 1,393 | 1,357 | 1,386 | +5 | +0.4% | 227,900 |
| 2024/05/29 | 1,409 | 1,419 | 1,381 | 1,381 | -33 | -2.3% | 82,700 |
| 2024/05/28 | 1,413 | 1,434 | 1,413 | 1,414 | -17 | -1.2% | 69,000 |
| 2024/05/27 | 1,415 | 1,431 | 1,408 | 1,431 | +25 | +1.8% | 72,000 |
| 2024/05/24 | 1,409 | 1,430 | 1,406 | 1,406 | -29 | -2% | 67,000 |
| 2024/05/23 | 1,459 | 1,459 | 1,416 | 1,435 | -16 | -1.1% | 59,300 |
| 2024/05/22 | 1,470 | 1,481 | 1,446 | 1,451 | -23 | -1.6% | 44,700 |
| 2024/05/21 | 1,479 | 1,488 | 1,470 | 1,474 | -12 | -0.8% | 33,800 |
| 2024/05/20 | 1,465 | 1,503 | 1,464 | 1,486 | +12 | +0.8% | 96,300 |
| 2024/05/17 | 1,450 | 1,486 | 1,442 | 1,474 | +17 | +1.2% | 53,400 |
| 2024/05/16 | 1,480 | 1,482 | 1,445 | 1,457 | -14 | -1% | 61,900 |
| 2024/05/15 | 1,470 | 1,498 | 1,470 | 1,471 | +10 | +0.7% | 67,100 |
| 2024/05/14 | 1,470 | 1,484 | 1,452 | 1,461 | -21 | -1.4% | 65,300 |
| 2024/05/13 | 1,461 | 1,482 | 1,457 | 1,482 | +14 | +1% | 71,600 |
| 2024/05/10 | 1,453 | 1,476 | 1,451 | 1,468 | +15 | +1% | 71,600 |
| 2024/05/09 | 1,440 | 1,463 | 1,439 | 1,453 | -4 | -0.3% | 37,800 |
| 2024/05/08 | 1,448 | 1,463 | 1,437 | 1,457 | +9 | +0.6% | 78,200 |
| 2024/05/07 | 1,438 | 1,454 | 1,437 | 1,448 | +15 | +1% | 52,500 |
| 2024/05/02 | 1,420 | 1,434 | 1,411 | 1,433 | +13 | +0.9% | 57,800 |
| 2024/05/01 | 1,422 | 1,440 | 1,414 | 1,420 | -25 | -1.7% | 68,600 |
| 2024/04/30 | 1,436 | 1,459 | 1,428 | 1,445 | +27 | +1.9% | 101,100 |
| 2024/04/26 | 1,414 | 1,423 | 1,387 | 1,418 | -29 | -2% | 325,700 |
| 2024/04/25 | 1,488 | 1,496 | 1,441 | 1,447 | -55 | -3.7% | 858,100 |
| 2024/04/24 | 1,457 | 1,520 | 1,445 | 1,502 | +105 | +7.5% | 401,500 |
| 2024/04/23 | 1,401 | 1,413 | 1,384 | 1,397 | +13 | +0.9% | 84,800 |
| 2024/04/22 | 1,372 | 1,390 | 1,365 | 1,384 | +13 | +0.9% | 96,900 |
| 2024/04/19 | 1,399 | 1,404 | 1,355 | 1,371 | -35 | -2.5% | 142,300 |
| 2024/04/18 | 1,390 | 1,420 | 1,388 | 1,406 | +14 | +1% | 62,400 |
| 2024/04/17 | 1,415 | 1,424 | 1,386 | 1,392 | -16 | -1.1% | 99,600 |
| 2024/04/16 | 1,425 | 1,428 | 1,405 | 1,408 | -23 | -1.6% | 108,900 |
| 2024/04/15 | 1,440 | 1,445 | 1,421 | 1,431 | -16 | -1.1% | 95,800 |
| 2024/04/12 | 1,456 | 1,468 | 1,443 | 1,447 | -3 | -0.2% | 65,500 |
| 2024/04/11 | 1,441 | 1,456 | 1,430 | 1,450 | -4 | -0.3% | 77,500 |
| 2024/04/10 | 1,450 | 1,480 | 1,450 | 1,454 | +8 | +0.6% | 77,200 |
| 2024/04/09 | 1,443 | 1,448 | 1,425 | 1,446 | +33 | +2.3% | 126,000 |
| 2024/04/08 | 1,427 | 1,427 | 1,408 | 1,413 | -13 | -0.9% | 219,700 |
| 2024/04/05 | 1,436 | 1,450 | 1,414 | 1,426 | -40 | -2.7% | 193,500 |
| 2024/04/04 | 1,505 | 1,509 | 1,462 | 1,466 | -34 | -2.3% | 148,100 |
| 2024/04/03 | 1,503 | 1,525 | 1,494 | 1,500 | -13 | -0.9% | 106,900 |
| 2024/04/02 | 1,536 | 1,536 | 1,504 | 1,513 | -32 | -2.1% | 152,900 |
| 2024/04/01 | 1,577 | 1,579 | 1,545 | 1,545 | -16 | -1% | 107,900 |
201～
250
件表示中 / 4417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 | 139,900円 | +1.8% | -13.1% | 2.14% | 12.19倍 | 2.34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 |
| ソラコム | 76,400円 | +13.5% | +0.3% | 0.00% | 111.21倍 | 3.58倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| 東 名 | 221,500円 | +25.4% | +21.1% | 0.68% | 16.56倍 | 4.35倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| オプティム | 58,700円 | +10.3% | -7.8% | 0.00% | 32.34倍 | 4.22倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 太田昭 | 249,100円 | +13.4% | -83.0% | 3.13% | 10.23倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
