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 |
|---|---|---|---|---|---|---|---|
| 2009/06/30 | 1,552.5 | 1,565 | 1,507.5 | 1,540 | +5 | +0.3% | 413,600 |
| 2009/06/29 | 1,460 | 1,547.5 | 1,432.5 | 1,535 | +70 | +4.8% | 752,000 |
| 2009/06/26 | 1,500 | 1,500 | 1,457.5 | 1,465 | -20 | -1.3% | 375,600 |
| 2009/06/25 | 1,480 | 1,500 | 1,462.5 | 1,485 | +7.5 | +0.5% | 262,400 |
| 2009/06/24 | 1,515 | 1,525 | 1,437.5 | 1,477.5 | -27.5 | -1.8% | 452,400 |
| 2009/06/23 | 1,547.5 | 1,580 | 1,502.5 | 1,505 | -62.5 | -4% | 474,800 |
| 2009/06/22 | 1,537.5 | 1,590 | 1,532.5 | 1,567.5 | -20 | -1.3% | 422,800 |
| 2009/06/19 | 1,627.5 | 1,645 | 1,577.5 | 1,587.5 | -35 | -2.2% | 422,800 |
| 2009/06/18 | 1,625 | 1,665 | 1,567.5 | 1,622.5 | -2.5 | -0.2% | 854,800 |
| 2009/06/17 | 1,567.5 | 1,645 | 1,555 | 1,625 | +77.5 | +5% | 1,237,200 |
| 2009/06/16 | 1,525 | 1,565 | 1,517.5 | 1,547.5 | +15 | +1% | 533,600 |
| 2009/06/15 | 1,525 | 1,575 | 1,520 | 1,532.5 | +20 | +1.3% | 593,200 |
| 2009/06/12 | 1,515 | 1,547.5 | 1,497.5 | 1,512.5 | -12.5 | -0.8% | 508,800 |
| 2009/06/11 | 1,557.5 | 1,565 | 1,515 | 1,525 | -30 | -1.9% | 519,200 |
| 2009/06/10 | 1,522.5 | 1,562.5 | 1,505 | 1,555 | +52.5 | +3.5% | 863,600 |
| 2009/06/09 | 1,667.5 | 1,705 | 1,487.5 | 1,502.5 | -152.5 | -9.2% | 1,846,400 |
| 2009/06/08 | 1,700 | 1,707.5 | 1,642.5 | 1,655 | -35 | -2.1% | 409,200 |
| 2009/06/05 | 1,660 | 1,702.5 | 1,620 | 1,690 | +32.5 | +2% | 733,600 |
| 2009/06/04 | 1,730 | 1,742.5 | 1,647.5 | 1,657.5 | -55 | -3.2% | 814,800 |
| 2009/06/03 | 1,640 | 1,722.5 | 1,612.5 | 1,712.5 | +87.5 | +5.4% | 808,800 |
| 2009/06/02 | 1,675 | 1,732.5 | 1,595 | 1,625 | -25 | -1.5% | 1,339,200 |
| 2009/06/01 | 1,725 | 1,782.5 | 1,627.5 | 1,650 | -100 | -5.7% | 1,413,600 |
| 2009/05/29 | 1,610 | 1,750 | 1,580 | 1,750 | +190 | +12.2% | 1,926,800 |
| 2009/05/28 | 1,492.5 | 1,567.5 | 1,487.5 | 1,560 | +70 | +4.7% | 1,069,600 |
| 2009/05/27 | 1,487.5 | 1,620 | 1,455 | 1,490 | +27.5 | +1.9% | 1,904,400 |
| 2009/05/26 | 1,487.5 | 1,510 | 1,452.5 | 1,462.5 | -12.5 | -0.8% | 1,253,200 |
| 2009/05/25 | 1,367.5 | 1,480 | 1,367.5 | 1,475 | +117.5 | +8.7% | 1,324,000 |
| 2009/05/22 | 1,345 | 1,367.5 | 1,327.5 | 1,357.5 | +2.5 | +0.2% | 288,400 |
| 2009/05/21 | 1,380 | 1,382.5 | 1,345 | 1,355 | -5 | -0.4% | 445,200 |
| 2009/05/20 | 1,317.5 | 1,360 | 1,302.5 | 1,360 | +50 | +3.8% | 485,600 |
| 2009/05/19 | 1,320 | 1,327.5 | 1,297.5 | 1,310 | +5 | +0.4% | 150,000 |
| 2009/05/18 | 1,315 | 1,327.5 | 1,280 | 1,305 | -7.5 | -0.6% | 221,200 |
| 2009/05/15 | 1,337.5 | 1,345 | 1,305 | 1,312.5 | -7.5 | -0.6% | 313,200 |
| 2009/05/14 | 1,350 | 1,382.5 | 1,312.5 | 1,320 | -32.5 | -2.4% | 508,800 |
| 2009/05/13 | 1,277.5 | 1,355 | 1,272.5 | 1,352.5 | +75 | +5.9% | 656,000 |
| 2009/05/12 | 1,290 | 1,300 | 1,267.5 | 1,277.5 | -25 | -1.9% | 320,000 |
| 2009/05/11 | 1,315 | 1,327.5 | 1,290 | 1,302.5 | -17.5 | -1.3% | 228,000 |
| 2009/05/08 | 1,330 | 1,357.5 | 1,312.5 | 1,320 | -12.5 | -0.9% | 314,800 |
| 2009/05/07 | 1,330 | 1,335 | 1,305 | 1,332.5 | +35 | +2.7% | 238,400 |
| 2009/05/01 | 1,277.5 | 1,312.5 | 1,262.5 | 1,297.5 | +10 | +0.8% | 276,800 |
| 2009/04/30 | 1,330 | 1,342.5 | 1,270 | 1,287.5 | -5 | -0.4% | 468,400 |
| 2009/04/28 | 1,420 | 1,435 | 1,270 | 1,292.5 | -122.5 | -8.7% | 799,200 |
| 2009/04/27 | 1,355 | 1,450 | 1,355 | 1,415 | +57.5 | +4.2% | 791,200 |
| 2009/04/24 | 1,435 | 1,460 | 1,355 | 1,357.5 | -82.5 | -5.7% | 752,000 |
| 2009/04/23 | 1,367.5 | 1,480 | 1,330 | 1,440 | +22.5 | +1.6% | 1,394,800 |
| 2009/04/22 | 1,412.5 | 1,432.5 | 1,355 | 1,417.5 | +27.5 | +2% | 811,600 |
| 2009/04/21 | 1,350 | 1,425 | 1,342.5 | 1,390 | +15 | +1.1% | 998,400 |
| 2009/04/20 | 1,272.5 | 1,395 | 1,260 | 1,375 | +120 | +9.6% | 1,202,000 |
| 2009/04/17 | 1,212.5 | 1,255 | 1,202.5 | 1,255 | +50 | +4.1% | 382,000 |
| 2009/04/16 | 1,220 | 1,232.5 | 1,185 | 1,205 | -2.5 | -0.2% | 262,400 |
3951～
4000
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 | 169,100円 | +9.0% | +10.3% | 2.42% | 10.52倍 | 5.68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 | 148,200円 | +13.9% | +14.5% | 4.05% | 13.05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 | 360,500円 | +46.2% | +20.5% | 0.55% | 35.91倍 | 11.23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 | 265,400円 | +1.9% | -16.7% | 3.20% | 11.17倍 | 1.12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 | 339,000円 | +4.0% | - | 0.00% | - | 4.80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
