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 |
|---|---|---|---|---|---|---|---|
| 2009/02/02 | 1,012.5 | 1,045 | 990 | 1,005 | +17.5 | +1.8% | 318,400 |
| 2009/01/30 | 967.5 | 1,007.5 | 962.5 | 987.5 | -5 | -0.5% | 169,600 |
| 2009/01/29 | 1,025 | 1,027.5 | 950 | 992.5 | -10 | -1% | 245,200 |
| 2009/01/28 | 957.5 | 1,022.5 | 932.5 | 1,002.5 | +40 | +4.2% | 351,200 |
| 2009/01/27 | 972.5 | 980 | 952.5 | 962.5 | +12.5 | +1.3% | 173,200 |
| 2009/01/26 | 1,027.5 | 1,045 | 947.5 | 950 | -65 | -6.4% | 349,200 |
| 2009/01/23 | 957.5 | 1,037.5 | 942.5 | 1,015 | +52.5 | +5.5% | 518,800 |
| 2009/01/22 | 912.5 | 962.5 | 892.5 | 962.5 | +62.5 | +6.9% | 423,200 |
| 2009/01/21 | 950 | 962.5 | 882.5 | 900 | -82.5 | -8.4% | 453,600 |
| 2009/01/20 | 1,020 | 1,020 | 980 | 982.5 | -50 | -4.8% | 316,000 |
| 2009/01/19 | 1,055 | 1,062.5 | 1,030 | 1,032.5 | -12.5 | -1.2% | 169,600 |
| 2009/01/16 | 1,040 | 1,047.5 | 1,025 | 1,045 | +17.5 | +1.7% | 179,600 |
| 2009/01/15 | 1,037.5 | 1,057.5 | 1,025 | 1,027.5 | -35 | -3.3% | 202,400 |
| 2009/01/14 | 1,050 | 1,067.5 | 1,025 | 1,062.5 | +37.5 | +3.7% | 221,600 |
| 2009/01/13 | 1,040 | 1,052.5 | 1,022.5 | 1,025 | -52.5 | -4.9% | 174,800 |
| 2009/01/09 | 1,090 | 1,097.5 | 1,045 | 1,077.5 | -7.5 | -0.7% | 248,400 |
| 2009/01/08 | 1,140 | 1,140 | 1,080 | 1,085 | -55 | -4.8% | 354,800 |
| 2009/01/07 | 1,182.5 | 1,185 | 1,137.5 | 1,140 | -30 | -2.6% | 276,800 |
| 2009/01/06 | 1,167.5 | 1,200 | 1,150 | 1,170 | +15 | +1.3% | 531,200 |
| 2009/01/05 | 1,175 | 1,177.5 | 1,142.5 | 1,155 | +5 | +0.4% | 113,600 |
| 2008/12/30 | 1,172.5 | 1,182.5 | 1,135 | 1,150 | -27.5 | -2.3% | 177,200 |
| 2008/12/29 | 1,102.5 | 1,187.5 | 1,102.5 | 1,177.5 | +50 | +4.4% | 390,400 |
| 2008/12/26 | 1,125 | 1,140 | 1,102.5 | 1,127.5 | -10 | -0.9% | 163,200 |
| 2008/12/25 | 1,157.5 | 1,160 | 1,092.5 | 1,137.5 | -32.5 | -2.8% | 355,200 |
| 2008/12/24 | 1,192.5 | 1,202.5 | 1,160 | 1,170 | -35 | -2.9% | 230,800 |
| 2008/12/22 | 1,225 | 1,225 | 1,162.5 | 1,205 | -5 | -0.4% | 324,000 |
| 2008/12/19 | 1,215 | 1,260 | 1,207.5 | 1,210 | -15 | -1.2% | 329,600 |
| 2008/12/18 | 1,235 | 1,265 | 1,212.5 | 1,225 | -5 | -0.4% | 378,000 |
| 2008/12/17 | 1,302.5 | 1,305 | 1,200 | 1,230 | -30 | -2.4% | 430,800 |
| 2008/12/16 | 1,197.5 | 1,290 | 1,185 | 1,260 | +75 | +6.3% | 609,200 |
| 2008/12/15 | 1,200 | 1,207.5 | 1,177.5 | 1,185 | +12.5 | +1.1% | 256,400 |
| 2008/12/12 | 1,190 | 1,232.5 | 1,160 | 1,172.5 | -20 | -1.7% | 308,000 |
| 2008/12/11 | 1,237.5 | 1,245 | 1,177.5 | 1,192.5 | -37.5 | -3% | 305,600 |
| 2008/12/10 | 1,232.5 | 1,272.5 | 1,230 | 1,230 | -27.5 | -2.2% | 349,200 |
| 2008/12/09 | 1,290 | 1,312.5 | 1,230 | 1,257.5 | -32.5 | -2.5% | 484,000 |
| 2008/12/08 | 1,275 | 1,302.5 | 1,237.5 | 1,290 | +42.5 | +3.4% | 630,000 |
| 2008/12/05 | 1,187.5 | 1,275 | 1,150 | 1,247.5 | +72.5 | +6.2% | 622,800 |
| 2008/12/04 | 1,217.5 | 1,255 | 1,150 | 1,175 | -30 | -2.5% | 447,600 |
| 2008/12/03 | 1,332.5 | 1,337.5 | 1,195 | 1,205 | -92.5 | -7.1% | 788,400 |
| 2008/12/02 | 1,400 | 1,432.5 | 1,292.5 | 1,297.5 | -30 | -2.3% | 1,225,200 |
| 2008/12/01 | 1,347.5 | 1,367.5 | 1,285 | 1,327.5 | +2.5 | +0.2% | 508,400 |
| 2008/11/28 | 1,265 | 1,335 | 1,240 | 1,325 | +85 | +6.9% | 424,400 |
| 2008/11/27 | 1,272.5 | 1,307.5 | 1,237.5 | 1,240 | +7.5 | +0.6% | 659,200 |
| 2008/11/26 | 1,237.5 | 1,300 | 1,232.5 | 1,232.5 | +7.5 | +0.6% | 892,000 |
| 2008/11/25 | 1,150 | 1,225 | 1,125 | 1,225 | +125 | +11.4% | 580,800 |
| 2008/11/21 | 1,065 | 1,102.5 | 1,045 | 1,100 | +10 | +0.9% | 403,600 |
| 2008/11/20 | 1,062.5 | 1,140 | 1,047.5 | 1,090 | -10 | -0.9% | 328,000 |
| 2008/11/19 | 1,142.5 | 1,162.5 | 1,082.5 | 1,100 | -22.5 | -2% | 474,000 |
| 2008/11/18 | 1,090 | 1,147.5 | 1,090 | 1,122.5 | +40 | +3.7% | 580,400 |
| 2008/11/17 | 1,037.5 | 1,082.5 | 1,025 | 1,082.5 | +57.5 | +5.6% | 373,600 |
4051～
4100
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 | 2.05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 | 360,500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
