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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,128 | 1,143 | 1,123 | 1,142 | +14 | +1.2% | 21,700 |
2023/02/24 | 1,122 | 1,134 | 1,113 | 1,128 | -2 | -0.2% | 16,300 |
2023/02/22 | 1,111 | 1,130 | 1,103 | 1,130 | +15 | +1.3% | 26,700 |
2023/02/21 | 1,136 | 1,136 | 1,112 | 1,115 | -20 | -1.8% | 20,300 |
2023/02/20 | 1,125 | 1,135 | 1,113 | 1,135 | +17 | +1.5% | 21,600 |
2023/02/17 | 1,136 | 1,137 | 1,116 | 1,118 | -27 | -2.4% | 22,600 |
2023/02/16 | 1,142 | 1,150 | 1,141 | 1,145 | +1 | +0.1% | 7,700 |
2023/02/15 | 1,148 | 1,154 | 1,134 | 1,144 | +10 | +0.9% | 21,300 |
2023/02/14 | 1,137 | 1,148 | 1,126 | 1,134 | +5 | +0.4% | 15,400 |
2023/02/13 | 1,150 | 1,150 | 1,125 | 1,129 | -21 | -1.8% | 18,500 |
2023/02/10 | 1,135 | 1,152 | 1,128 | 1,150 | +13 | +1.1% | 23,000 |
2023/02/09 | 1,133 | 1,138 | 1,119 | 1,137 | +4 | +0.4% | 19,200 |
2023/02/08 | 1,138 | 1,141 | 1,124 | 1,133 | -7 | -0.6% | 19,800 |
2023/02/07 | 1,129 | 1,144 | 1,122 | 1,140 | +12 | +1.1% | 25,200 |
2023/02/06 | 1,105 | 1,128 | 1,101 | 1,128 | +33 | +3% | 32,900 |
2023/02/03 | 1,087 | 1,104 | 1,087 | 1,095 | +3 | +0.3% | 12,600 |
2023/02/02 | 1,111 | 1,111 | 1,086 | 1,092 | -6 | -0.5% | 22,200 |
2023/02/01 | 1,127 | 1,146 | 1,098 | 1,098 | -22 | -2% | 43,300 |
2023/01/31 | 1,100 | 1,128 | 1,097 | 1,120 | +15 | +1.4% | 53,600 |
2023/01/30 | 1,082 | 1,110 | 1,068 | 1,105 | +21 | +1.9% | 175,900 |
2023/01/27 | 1,081 | 1,085 | 1,072 | 1,084 | +3 | +0.3% | 22,400 |
2023/01/26 | 1,082 | 1,082 | 1,069 | 1,081 | +4 | +0.4% | 27,900 |
2023/01/25 | 1,074 | 1,081 | 1,061 | 1,077 | -1 | -0.1% | 28,900 |
2023/01/24 | 1,100 | 1,104 | 1,067 | 1,078 | -22 | -2% | 49,700 |
2023/01/23 | 1,075 | 1,100 | 1,075 | 1,100 | +38 | +3.6% | 34,500 |
2023/01/20 | 1,074 | 1,080 | 1,058 | 1,062 | -12 | -1.1% | 29,800 |
2023/01/19 | 1,070 | 1,098 | 1,062 | 1,074 | +3 | +0.3% | 46,000 |
2023/01/18 | 1,046 | 1,077 | 1,039 | 1,071 | +27 | +2.6% | 53,600 |
2023/01/17 | 1,033 | 1,045 | 1,031 | 1,044 | +7 | +0.7% | 29,600 |
2023/01/16 | 1,045 | 1,055 | 1,034 | 1,037 | -7 | -0.7% | 42,100 |
2023/01/13 | 1,006 | 1,044 | 999 | 1,044 | +44 | +4.4% | 67,700 |
2023/01/12 | 997 | 1,003 | 989 | 1,000 | +3 | +0.3% | 44,400 |
2023/01/11 | 987 | 1,005 | 987 | 997 | +6 | +0.6% | 16,100 |
2023/01/10 | 988 | 997 | 986 | 991 | +6 | +0.6% | 18,200 |
2023/01/06 | 975 | 986 | 974 | 985 | -1 | -0.1% | 19,500 |
2023/01/05 | 975 | 991 | 975 | 986 | +3 | +0.3% | 30,400 |
2023/01/04 | 975 | 994 | 972 | 983 | ±0 | ±0% | 30,500 |
2022/12/30 | 983 | 997 | 983 | 983 | -5 | -0.5% | 14,100 |
2022/12/29 | 974 | 992 | 974 | 988 | -1 | -0.1% | 22,800 |
2022/12/28 | 975 | 989 | 972 | 989 | +10 | +1% | 38,600 |
2022/12/27 | 998 | 1,005 | 979 | 979 | -13 | -1.3% | 18,000 |
2022/12/26 | 990 | 999 | 988 | 992 | +5 | +0.5% | 25,400 |
2022/12/23 | 977 | 987 | 972 | 987 | +3 | +0.3% | 17,700 |
2022/12/22 | 980 | 988 | 977 | 984 | +5 | +0.5% | 20,200 |
2022/12/21 | 986 | 1,002 | 974 | 979 | -13 | -1.3% | 42,300 |
2022/12/20 | 1,000 | 1,012 | 981 | 992 | -13 | -1.3% | 59,100 |
2022/12/19 | 991 | 1,013 | 990 | 1,005 | +2 | +0.2% | 30,400 |
2022/12/16 | 998 | 1,009 | 990 | 1,003 | -2 | -0.2% | 36,300 |
2022/12/15 | 1,017 | 1,024 | 1,003 | 1,005 | -19 | -1.9% | 20,400 |
2022/12/14 | 1,014 | 1,031 | 1,010 | 1,024 | +9 | +0.9% | 32,300 |
301~
350
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