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 |
|---|---|---|---|---|---|---|---|
| 2008/09/25 | 1,472.5 | 1,487.5 | 1,415 | 1,415 | -82.5 | -5.5% | 364,800 |
| 2008/09/24 | 1,525 | 1,542.5 | 1,480 | 1,497.5 | -22.5 | -1.5% | 311,600 |
| 2008/09/22 | 1,562.5 | 1,580 | 1,520 | 1,520 | -17.5 | -1.1% | 340,400 |
| 2008/09/19 | 1,565 | 1,580 | 1,517.5 | 1,537.5 | -15 | -1% | 741,200 |
| 2008/09/18 | 1,487.5 | 1,562.5 | 1,457.5 | 1,552.5 | +32.5 | +2.1% | 694,000 |
| 2008/09/17 | 1,495 | 1,565 | 1,480 | 1,520 | +75 | +5.2% | 834,000 |
| 2008/09/16 | 1,320 | 1,500 | 1,302.5 | 1,445 | -25 | -1.7% | 738,800 |
| 2008/09/12 | 1,492.5 | 1,512.5 | 1,432.5 | 1,470 | +10 | +0.7% | 704,400 |
| 2008/09/11 | 1,425 | 1,487.5 | 1,400 | 1,460 | +10 | +0.7% | 960,800 |
| 2008/09/10 | 1,275 | 1,497.5 | 1,237.5 | 1,450 | +157.5 | +12.2% | 1,160,400 |
| 2008/09/09 | 1,345 | 1,360 | 1,255 | 1,292.5 | -77.5 | -5.7% | 621,600 |
| 2008/09/08 | 1,330 | 1,387.5 | 1,290 | 1,370 | +65 | +5% | 1,170,000 |
| 2008/09/05 | 1,220 | 1,307.5 | 1,165 | 1,305 | +97.5 | +8.1% | 1,402,400 |
| 2008/09/04 | 1,260 | 1,282.5 | 1,172.5 | 1,207.5 | -40 | -3.2% | 615,200 |
| 2008/09/03 | 1,215 | 1,252.5 | 1,187.5 | 1,247.5 | +70 | +5.9% | 455,600 |
| 2008/09/02 | 1,242.5 | 1,250 | 1,132.5 | 1,177.5 | -40 | -3.3% | 706,800 |
| 2008/09/01 | 1,120 | 1,222.5 | 1,115 | 1,217.5 | +120 | +10.9% | 746,000 |
| 2008/08/29 | 1,085 | 1,117.5 | 1,080 | 1,097.5 | +25 | +2.3% | 281,600 |
| 2008/08/28 | 1,110 | 1,117.5 | 1,055 | 1,072.5 | -25 | -2.3% | 412,000 |
| 2008/08/27 | 1,050 | 1,107.5 | 1,050 | 1,097.5 | +47.5 | +4.5% | 449,600 |
| 2008/08/26 | 995 | 1,052.5 | 992.5 | 1,050 | +30 | +2.9% | 276,000 |
| 2008/08/25 | 1,030 | 1,045 | 1,007.5 | 1,020 | +10 | +1% | 280,800 |
| 2008/08/22 | 1,072.5 | 1,077.5 | 1,002.5 | 1,010 | -60 | -5.6% | 347,600 |
| 2008/08/21 | 1,152.5 | 1,172.5 | 1,062.5 | 1,070 | -80 | -7% | 572,400 |
| 2008/08/20 | 1,125 | 1,170 | 1,105 | 1,150 | +22.5 | +2% | 492,000 |
| 2008/08/19 | 1,065 | 1,140 | 1,055 | 1,127.5 | +50 | +4.6% | 588,000 |
| 2008/08/18 | 1,027.5 | 1,087.5 | 1,020 | 1,077.5 | +42.5 | +4.1% | 243,600 |
| 2008/08/15 | 1,035 | 1,037.5 | 1,000 | 1,035 | +10 | +1% | 216,800 |
| 2008/08/14 | 1,025 | 1,057.5 | 1,012.5 | 1,025 | -35 | -3.3% | 263,200 |
| 2008/08/13 | 995 | 1,062.5 | 972.5 | 1,060 | +45 | +4.4% | 307,200 |
| 2008/08/12 | 1,085 | 1,095 | 1,000 | 1,015 | -60 | -5.6% | 409,200 |
| 2008/08/11 | 1,037.5 | 1,090 | 1,020 | 1,075 | +62.5 | +6.2% | 348,400 |
| 2008/08/08 | 982.5 | 1,022.5 | 957.5 | 1,012.5 | -7.5 | -0.7% | 376,400 |
| 2008/08/07 | 1,097.5 | 1,097.5 | 995 | 1,020 | -72.5 | -6.6% | 353,200 |
| 2008/08/06 | 1,092.5 | 1,110 | 1,080 | 1,092.5 | +30 | +2.8% | 340,800 |
| 2008/08/05 | 1,060 | 1,122.5 | 1,060 | 1,062.5 | -10 | -0.9% | 344,000 |
| 2008/08/04 | 1,125 | 1,132.5 | 1,070 | 1,072.5 | -72.5 | -6.3% | 201,600 |
| 2008/08/01 | 1,177.5 | 1,195 | 1,135 | 1,145 | -57.5 | -4.8% | 189,600 |
| 2008/07/31 | 1,272.5 | 1,272.5 | 1,150 | 1,202.5 | -60 | -4.8% | 339,600 |
| 2008/07/30 | 1,327.5 | 1,330 | 1,262.5 | 1,262.5 | -32.5 | -2.5% | 220,400 |
| 2008/07/29 | 1,277.5 | 1,295 | 1,242.5 | 1,295 | -32.5 | -2.4% | 289,600 |
| 2008/07/28 | 1,360 | 1,367.5 | 1,320 | 1,327.5 | +17.5 | +1.3% | 381,600 |
| 2008/07/25 | 1,327.5 | 1,375 | 1,305 | 1,310 | +7.5 | +0.6% | 655,600 |
| 2008/07/24 | 1,272.5 | 1,332.5 | 1,252.5 | 1,302.5 | +27.5 | +2.2% | 781,200 |
| 2008/07/23 | 1,165 | 1,275 | 1,157.5 | 1,275 | +125 | +10.9% | 619,600 |
| 2008/07/22 | 1,105 | 1,157.5 | 1,065 | 1,150 | +57.5 | +5.3% | 284,400 |
| 2008/07/18 | 1,200 | 1,212.5 | 1,080 | 1,092.5 | -95 | -8% | 506,400 |
| 2008/07/17 | 1,150 | 1,207.5 | 1,145 | 1,187.5 | +87.5 | +8% | 736,800 |
| 2008/07/16 | 1,087.5 | 1,122.5 | 1,057.5 | 1,100 | ±0 | ±0% | 540,800 |
| 2008/07/15 | 1,217.5 | 1,237.5 | 1,100 | 1,100 | -125 | -10.2% | 635,600 |
4051～
4100
件表示中 / 4425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 | 150,800円 | +1.8% | -13.1% | 1.99% | 13.14倍 | 2.52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 |
| バンクイノベ | 903,000円 | +2.8% | +2.8% | 0.00% | 44.86倍 | 8.04倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ソラコム | 80,000円 | +13.5% | +0.3% | 0.00% | 116.45倍 | 3.74倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| オプティム | 63,300円 | +10.3% | -7.8% | 0.00% | 34.88倍 | 4.55倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ＩＤＨＤ | 202,700円 | +10.2% | +23.1% | 3.31% | 16.19倍 | 2.71倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
