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 |
|---|---|---|---|---|---|---|---|
| 2009/09/09 | 1,280 | 1,315 | 1,275 | 1,300 | +20 | +1.6% | 642,800 |
| 2009/09/08 | 1,225 | 1,332.5 | 1,225 | 1,280 | -195 | -13.2% | 2,032,800 |
| 2009/09/07 | 1,500 | 1,515 | 1,447.5 | 1,475 | -42.5 | -2.8% | 669,200 |
| 2009/09/04 | 1,485 | 1,517.5 | 1,435 | 1,517.5 | +42.5 | +2.9% | 574,400 |
| 2009/09/03 | 1,502.5 | 1,535 | 1,457.5 | 1,475 | -25 | -1.7% | 730,800 |
| 2009/09/02 | 1,430 | 1,510 | 1,425 | 1,500 | +52.5 | +3.6% | 678,400 |
| 2009/09/01 | 1,420 | 1,447.5 | 1,417.5 | 1,447.5 | +22.5 | +1.6% | 204,800 |
| 2009/08/31 | 1,425 | 1,435 | 1,405 | 1,425 | +2.5 | +0.2% | 125,600 |
| 2009/08/28 | 1,395 | 1,425 | 1,392.5 | 1,422.5 | +27.5 | +2% | 200,000 |
| 2009/08/27 | 1,402.5 | 1,415 | 1,385 | 1,395 | -20 | -1.4% | 289,200 |
| 2009/08/26 | 1,435 | 1,442.5 | 1,407.5 | 1,415 | -15 | -1% | 358,800 |
| 2009/08/25 | 1,465 | 1,467.5 | 1,430 | 1,430 | -40 | -2.7% | 374,400 |
| 2009/08/24 | 1,470 | 1,480 | 1,452.5 | 1,470 | +25 | +1.7% | 324,400 |
| 2009/08/21 | 1,417.5 | 1,457.5 | 1,397.5 | 1,445 | +27.5 | +1.9% | 407,600 |
| 2009/08/20 | 1,395 | 1,422.5 | 1,372.5 | 1,417.5 | +30 | +2.2% | 196,400 |
| 2009/08/19 | 1,425 | 1,430 | 1,382.5 | 1,387.5 | -35 | -2.5% | 196,800 |
| 2009/08/18 | 1,387.5 | 1,422.5 | 1,345 | 1,422.5 | +20 | +1.4% | 350,000 |
| 2009/08/17 | 1,437.5 | 1,445 | 1,402.5 | 1,402.5 | -47.5 | -3.3% | 298,800 |
| 2009/08/14 | 1,450 | 1,475 | 1,425 | 1,450 | -2.5 | -0.2% | 390,800 |
| 2009/08/13 | 1,455 | 1,460 | 1,442.5 | 1,452.5 | +10 | +0.7% | 194,000 |
| 2009/08/12 | 1,455 | 1,470 | 1,432.5 | 1,442.5 | -25 | -1.7% | 273,600 |
| 2009/08/11 | 1,482.5 | 1,490 | 1,442.5 | 1,467.5 | ±0 | ±0% | 510,800 |
| 2009/08/10 | 1,435 | 1,472.5 | 1,422.5 | 1,467.5 | +67.5 | +4.8% | 522,800 |
| 2009/08/07 | 1,412.5 | 1,432.5 | 1,370 | 1,400 | -15 | -1.1% | 358,400 |
| 2009/08/06 | 1,427.5 | 1,445 | 1,415 | 1,415 | -27.5 | -1.9% | 220,000 |
| 2009/08/05 | 1,455 | 1,480 | 1,417.5 | 1,442.5 | -2.5 | -0.2% | 391,600 |
| 2009/08/04 | 1,472.5 | 1,490 | 1,425 | 1,445 | -5 | -0.3% | 646,000 |
| 2009/08/03 | 1,405 | 1,462.5 | 1,397.5 | 1,450 | +57.5 | +4.1% | 636,400 |
| 2009/07/31 | 1,462.5 | 1,500 | 1,377.5 | 1,392.5 | -70 | -4.8% | 966,400 |
| 2009/07/30 | 1,377.5 | 1,462.5 | 1,367.5 | 1,462.5 | +102.5 | +7.5% | 668,800 |
| 2009/07/29 | 1,352.5 | 1,362.5 | 1,345 | 1,360 | ±0 | ±0% | 110,400 |
| 2009/07/28 | 1,372.5 | 1,380 | 1,345 | 1,360 | -12.5 | -0.9% | 136,000 |
| 2009/07/27 | 1,365 | 1,390 | 1,342.5 | 1,372.5 | +10 | +0.7% | 241,600 |
| 2009/07/24 | 1,387.5 | 1,395 | 1,350 | 1,362.5 | -10 | -0.7% | 178,400 |
| 2009/07/23 | 1,387.5 | 1,395 | 1,367.5 | 1,372.5 | -7.5 | -0.5% | 256,800 |
| 2009/07/22 | 1,397.5 | 1,437.5 | 1,367.5 | 1,380 | -25 | -1.8% | 401,200 |
| 2009/07/21 | 1,425 | 1,425 | 1,385 | 1,405 | +7.5 | +0.5% | 214,800 |
| 2009/07/17 | 1,372.5 | 1,410 | 1,355 | 1,397.5 | +27.5 | +2% | 516,800 |
| 2009/07/16 | 1,350 | 1,420 | 1,335 | 1,370 | +52.5 | +4% | 670,000 |
| 2009/07/15 | 1,287.5 | 1,320 | 1,275 | 1,317.5 | +45 | +3.5% | 368,000 |
| 2009/07/14 | 1,250 | 1,280 | 1,240 | 1,272.5 | +60 | +4.9% | 462,800 |
| 2009/07/13 | 1,325 | 1,340 | 1,205 | 1,212.5 | -137.5 | -10.2% | 759,600 |
| 2009/07/10 | 1,417.5 | 1,437.5 | 1,350 | 1,350 | -82.5 | -5.8% | 685,600 |
| 2009/07/09 | 1,482.5 | 1,482.5 | 1,430 | 1,432.5 | -52.5 | -3.5% | 489,200 |
| 2009/07/08 | 1,537.5 | 1,542.5 | 1,467.5 | 1,485 | -42.5 | -2.8% | 504,800 |
| 2009/07/07 | 1,537.5 | 1,587.5 | 1,517.5 | 1,527.5 | +15 | +1% | 985,200 |
| 2009/07/06 | 1,482.5 | 1,525 | 1,480 | 1,512.5 | +35 | +2.4% | 412,400 |
| 2009/07/03 | 1,457.5 | 1,487.5 | 1,445 | 1,477.5 | +2.5 | +0.2% | 286,400 |
| 2009/07/02 | 1,522.5 | 1,530 | 1,470 | 1,475 | -57.5 | -3.8% | 307,200 |
| 2009/07/01 | 1,530 | 1,545 | 1,507.5 | 1,532.5 | -7.5 | -0.5% | 215,200 |
3901～
3950
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 | 147,800円 | +13.9% | +14.5% | 4.06% | 13.01倍 | 2.05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
