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 |
|---|---|---|---|---|---|---|---|
| 2009/11/26 | 787.5 | 830 | 777.5 | 822.5 | +25 | +3.1% | 406,400 |
| 2009/11/25 | 790 | 820 | 782.5 | 797.5 | -12.5 | -1.5% | 385,600 |
| 2009/11/24 | 877.5 | 887.5 | 807.5 | 810 | -55 | -6.4% | 426,000 |
| 2009/11/20 | 857.5 | 905 | 847.5 | 865 | -5 | -0.6% | 880,400 |
| 2009/11/19 | 825 | 875 | 787.5 | 870 | +55 | +6.7% | 738,800 |
| 2009/11/18 | 815 | 817.5 | 755 | 815 | +12.5 | +1.6% | 710,000 |
| 2009/11/17 | 832.5 | 857.5 | 800 | 802.5 | -37.5 | -4.5% | 472,400 |
| 2009/11/16 | 885 | 890 | 827.5 | 840 | -57.5 | -6.4% | 550,400 |
| 2009/11/13 | 917.5 | 927.5 | 890 | 897.5 | -25 | -2.7% | 296,400 |
| 2009/11/12 | 932.5 | 960 | 905 | 922.5 | -15 | -1.6% | 289,200 |
| 2009/11/11 | 945 | 957.5 | 907.5 | 937.5 | -45 | -4.6% | 628,400 |
| 2009/11/10 | 997.5 | 1,015 | 965 | 982.5 | -7.5 | -0.8% | 273,600 |
| 2009/11/09 | 950 | 995 | 937.5 | 990 | +27.5 | +2.9% | 398,000 |
| 2009/11/06 | 1,007.5 | 1,010 | 952.5 | 962.5 | -37.5 | -3.8% | 391,600 |
| 2009/11/05 | 1,020 | 1,020 | 990 | 1,000 | -20 | -2% | 348,000 |
| 2009/11/04 | 1,050 | 1,057.5 | 1,007.5 | 1,020 | -35 | -3.3% | 324,000 |
| 2009/11/02 | 1,047.5 | 1,060 | 1,032.5 | 1,055 | -17.5 | -1.6% | 298,000 |
| 2009/10/30 | 1,077.5 | 1,080 | 1,057.5 | 1,072.5 | +7.5 | +0.7% | 238,800 |
| 2009/10/29 | 1,047.5 | 1,077.5 | 1,040 | 1,065 | -7.5 | -0.7% | 408,800 |
| 2009/10/28 | 1,127.5 | 1,132.5 | 1,062.5 | 1,072.5 | -55 | -4.9% | 554,400 |
| 2009/10/27 | 1,157.5 | 1,170 | 1,127.5 | 1,127.5 | -25 | -2.2% | 512,400 |
| 2009/10/26 | 1,132.5 | 1,165 | 1,120 | 1,152.5 | +22.5 | +2% | 355,600 |
| 2009/10/23 | 1,155 | 1,175 | 1,125 | 1,130 | -15 | -1.3% | 702,800 |
| 2009/10/22 | 1,107.5 | 1,157.5 | 1,105 | 1,145 | +25 | +2.2% | 576,400 |
| 2009/10/21 | 1,087.5 | 1,127.5 | 1,087.5 | 1,120 | +32.5 | +3% | 474,400 |
| 2009/10/20 | 1,097.5 | 1,097.5 | 1,082.5 | 1,087.5 | +2.5 | +0.2% | 137,600 |
| 2009/10/19 | 1,090 | 1,097.5 | 1,075 | 1,085 | -15 | -1.4% | 232,800 |
| 2009/10/16 | 1,137.5 | 1,142.5 | 1,087.5 | 1,100 | -32.5 | -2.9% | 302,000 |
| 2009/10/15 | 1,095 | 1,140 | 1,095 | 1,132.5 | +47.5 | +4.4% | 493,200 |
| 2009/10/14 | 1,095 | 1,095 | 1,080 | 1,085 | +2.5 | +0.2% | 153,600 |
| 2009/10/13 | 1,095 | 1,095 | 1,075 | 1,082.5 | ±0 | ±0% | 174,800 |
| 2009/10/09 | 1,107.5 | 1,110 | 1,077.5 | 1,082.5 | -32.5 | -2.9% | 463,200 |
| 2009/10/08 | 1,127.5 | 1,165 | 1,115 | 1,115 | -17.5 | -1.5% | 463,600 |
| 2009/10/07 | 1,092.5 | 1,132.5 | 1,085 | 1,132.5 | +52.5 | +4.9% | 440,800 |
| 2009/10/06 | 1,075 | 1,087.5 | 1,055 | 1,080 | +17.5 | +1.6% | 256,000 |
| 2009/10/05 | 1,097.5 | 1,117.5 | 1,047.5 | 1,062.5 | -27.5 | -2.5% | 310,800 |
| 2009/10/02 | 1,100 | 1,152.5 | 1,075 | 1,090 | -25 | -2.2% | 408,400 |
| 2009/10/01 | 1,185 | 1,187.5 | 1,115 | 1,115 | -82.5 | -6.9% | 439,600 |
| 2009/09/30 | 1,150 | 1,202.5 | 1,132.5 | 1,197.5 | +85 | +7.6% | 882,000 |
| 2009/09/29 | 1,050 | 1,115 | 1,030 | 1,112.5 | +75 | +7.2% | 503,600 |
| 2009/09/28 | 1,075 | 1,087.5 | 1,027.5 | 1,037.5 | -52.5 | -4.8% | 295,200 |
| 2009/09/25 | 1,135 | 1,150 | 1,082.5 | 1,090 | -52.5 | -4.6% | 353,200 |
| 2009/09/24 | 1,127.5 | 1,147.5 | 1,120 | 1,142.5 | +15 | +1.3% | 341,600 |
| 2009/09/18 | 1,132.5 | 1,160 | 1,112.5 | 1,127.5 | -17.5 | -1.5% | 460,800 |
| 2009/09/17 | 1,190 | 1,202.5 | 1,132.5 | 1,145 | -32.5 | -2.8% | 350,400 |
| 2009/09/16 | 1,170 | 1,217.5 | 1,162.5 | 1,177.5 | +12.5 | +1.1% | 462,400 |
| 2009/09/15 | 1,217.5 | 1,220 | 1,147.5 | 1,165 | -65 | -5.3% | 580,400 |
| 2009/09/14 | 1,247.5 | 1,255 | 1,230 | 1,230 | -22.5 | -1.8% | 213,200 |
| 2009/09/11 | 1,275 | 1,280 | 1,240 | 1,252.5 | -17.5 | -1.4% | 348,000 |
| 2009/09/10 | 1,307.5 | 1,320 | 1,267.5 | 1,270 | -30 | -2.3% | 559,200 |
3851～
3900
件表示中 / 4509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 | 166,400円 | +9.0% | +10.3% | 2.46% | 10.35倍 | 5.59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 | 148,000円 | +13.9% | +14.5% | 4.05% | 13.03倍 | 2.06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 |
| トヨクモ | 360,000円 | +46.2% | +20.5% | 0.56% | 35.86倍 | 11.21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 |
| ＮＳＷ | 267,100円 | +1.9% | -16.7% | 3.18% | 11.24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 |
| Ｓｐｅｅｅ | 409,000円 | +4.0% | - | 0.00% | - | 5.79倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
