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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,537 | 1,545 | 1,526 | 1,536 | -15 | -1% | 23,400 |
| 2023/05/11 | 1,527 | 1,555 | 1,527 | 1,551 | +22 | +1.4% | 48,500 |
| 2023/05/10 | 1,506 | 1,534 | 1,506 | 1,529 | +17 | +1.1% | 37,800 |
| 2023/05/09 | 1,520 | 1,538 | 1,509 | 1,512 | -12 | -0.8% | 23,800 |
| 2023/05/08 | 1,480 | 1,524 | 1,480 | 1,524 | +38 | +2.6% | 49,000 |
| 2023/05/02 | 1,526 | 1,526 | 1,476 | 1,486 | -24 | -1.6% | 32,000 |
| 2023/05/01 | 1,550 | 1,561 | 1,506 | 1,510 | -34 | -2.2% | 55,400 |
| 2023/04/28 | 1,523 | 1,547 | 1,503 | 1,544 | +41 | +2.7% | 77,500 |
| 2023/04/27 | 1,436 | 1,508 | 1,430 | 1,503 | +46 | +3.2% | 195,900 |
| 2023/04/26 | 1,461 | 1,485 | 1,452 | 1,457 | -31 | -2.1% | 430,700 |
| 2023/04/25 | 1,497 | 1,515 | 1,470 | 1,488 | -6 | -0.4% | 102,800 |
| 2023/04/24 | 1,510 | 1,510 | 1,490 | 1,494 | -3 | -0.2% | 53,900 |
| 2023/04/21 | 1,526 | 1,527 | 1,492 | 1,497 | +1 | +0.1% | 65,100 |
| 2023/04/20 | 1,490 | 1,517 | 1,490 | 1,496 | ±0 | ±0% | 47,500 |
| 2023/04/19 | 1,504 | 1,512 | 1,492 | 1,496 | -8 | -0.5% | 55,500 |
| 2023/04/18 | 1,527 | 1,533 | 1,493 | 1,504 | -25 | -1.6% | 73,200 |
| 2023/04/17 | 1,527 | 1,558 | 1,506 | 1,529 | -2 | -0.1% | 57,700 |
| 2023/04/14 | 1,536 | 1,547 | 1,501 | 1,531 | +51 | +3.4% | 107,700 |
| 2023/04/13 | 1,494 | 1,508 | 1,476 | 1,480 | -14 | -0.9% | 66,100 |
| 2023/04/12 | 1,530 | 1,533 | 1,485 | 1,494 | -24 | -1.6% | 78,000 |
| 2023/04/11 | 1,459 | 1,522 | 1,459 | 1,518 | +77 | +5.3% | 195,300 |
| 2023/04/10 | 1,438 | 1,455 | 1,437 | 1,441 | +18 | +1.3% | 72,400 |
| 2023/04/07 | 1,440 | 1,476 | 1,416 | 1,423 | ±0 | ±0% | 158,700 |
| 2023/04/06 | 1,400 | 1,434 | 1,395 | 1,423 | +1 | +0.1% | 127,500 |
| 2023/04/05 | 1,412 | 1,429 | 1,393 | 1,422 | +9 | +0.6% | 66,800 |
| 2023/04/04 | 1,455 | 1,456 | 1,413 | 1,413 | -42 | -2.9% | 120,300 |
| 2023/04/03 | 1,478 | 1,499 | 1,451 | 1,455 | +7 | +0.5% | 136,700 |
| 2023/03/31 | 1,443 | 1,455 | 1,417 | 1,448 | +18 | +1.3% | 74,400 |
| 2023/03/30 | 1,419 | 1,455 | 1,418 | 1,430 | -4 | -0.3% | 122,000 |
| 2023/03/29 | 1,348 | 1,438 | 1,324 | 1,434 | +116 | +8.8% | 181,000 |
| 2023/03/28 | 1,394 | 1,394 | 1,302 | 1,318 | -91 | -6.5% | 164,900 |
| 2023/03/27 | 1,440 | 1,458 | 1,400 | 1,409 | -28 | -1.9% | 107,600 |
| 2023/03/24 | 1,420 | 1,442 | 1,392 | 1,437 | +19 | +1.3% | 95,500 |
| 2023/03/23 | 1,380 | 1,419 | 1,371 | 1,418 | +33 | +2.4% | 73,000 |
| 2023/03/22 | 1,380 | 1,410 | 1,370 | 1,385 | +33 | +2.4% | 84,600 |
| 2023/03/20 | 1,376 | 1,415 | 1,345 | 1,352 | -32 | -2.3% | 146,200 |
| 2023/03/17 | 1,342 | 1,385 | 1,342 | 1,384 | +46 | +3.4% | 88,200 |
| 2023/03/16 | 1,286 | 1,338 | 1,280 | 1,338 | +12 | +0.9% | 97,200 |
| 2023/03/15 | 1,261 | 1,326 | 1,261 | 1,326 | +72 | +5.7% | 138,800 |
| 2023/03/14 | 1,310 | 1,319 | 1,238 | 1,254 | -46 | -3.5% | 207,100 |
| 2023/03/13 | 1,230 | 1,306 | 1,226 | 1,300 | +128 | +10.9% | 400,200 |
| 2023/03/10 | 1,210 | 1,210 | 1,172 | 1,172 | -47 | -3.9% | 67,500 |
| 2023/03/09 | 1,195 | 1,225 | 1,194 | 1,219 | +31 | +2.6% | 38,800 |
| 2023/03/08 | 1,176 | 1,191 | 1,172 | 1,188 | -1 | -0.1% | 30,900 |
| 2023/03/07 | 1,189 | 1,201 | 1,185 | 1,189 | ±0 | ±0% | 38,900 |
| 2023/03/06 | 1,189 | 1,189 | 1,176 | 1,189 | +3 | +0.3% | 25,300 |
| 2023/03/03 | 1,168 | 1,188 | 1,160 | 1,186 | +16 | +1.4% | 29,000 |
| 2023/03/02 | 1,145 | 1,170 | 1,144 | 1,170 | +25 | +2.2% | 30,500 |
| 2023/03/01 | 1,126 | 1,151 | 1,126 | 1,145 | +13 | +1.1% | 24,000 |
| 2023/02/28 | 1,143 | 1,145 | 1,129 | 1,132 | -10 | -0.9% | 12,000 |
251～
300
件表示中 / 4200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 | 148,600円 | +13.3% | +53.8% | 1.82% | 8.99倍 | 2.98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 |
| サンアスタリスク | 92,200円 | +20.3% | +0.9% | 0.00% | 19.72倍 | 3.70倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ＢＡＳＥ | 30,300円 | +25.9% | - | 0.00% | 5050.00倍 | 2.70倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＧＭＯＧＳＨＤ | 296,400円 | +10.0% | +5.4% | 1.23% | 40.65倍 | 3.95倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| アイネス | 165,400円 | +8.5% | +46.4% | 3.33% | 12.74倍 | 0.91倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム
