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 |
|---|---|---|---|---|---|---|---|
| 2008/06/19 | 1,572.5 | 1,575 | 1,482.5 | 1,505 | -72.5 | -4.6% | 391,200 |
| 2008/06/18 | 1,577.5 | 1,627.5 | 1,537.5 | 1,577.5 | -22.5 | -1.4% | 642,000 |
| 2008/06/17 | 1,480 | 1,607.5 | 1,477.5 | 1,600 | +135 | +9.2% | 859,200 |
| 2008/06/16 | 1,465 | 1,492.5 | 1,415 | 1,465 | +25 | +1.7% | 507,200 |
| 2008/06/13 | 1,525 | 1,537.5 | 1,412.5 | 1,440 | -60 | -4% | 642,000 |
| 2008/06/12 | 1,555 | 1,597.5 | 1,500 | 1,500 | -105 | -6.5% | 689,600 |
| 2008/06/11 | 1,595 | 1,635 | 1,500 | 1,605 | +35 | +2.2% | 825,600 |
| 2008/06/10 | 1,887.5 | 1,902.5 | 1,562.5 | 1,570 | -242.5 | -13.4% | 1,538,800 |
| 2008/06/09 | 1,662.5 | 1,850 | 1,662.5 | 1,812.5 | +97.5 | +5.7% | 696,000 |
| 2008/06/06 | 1,772.5 | 1,805 | 1,682.5 | 1,715 | -10 | -0.6% | 357,200 |
| 2008/06/05 | 1,760 | 1,775 | 1,672.5 | 1,725 | -35 | -2% | 562,400 |
| 2008/06/04 | 1,900 | 1,925 | 1,747.5 | 1,760 | -165 | -8.6% | 833,200 |
| 2008/06/03 | 1,967.5 | 1,982.5 | 1,900 | 1,925 | -50 | -2.5% | 458,400 |
| 2008/06/02 | 2,002.5 | 2,032.5 | 1,970 | 1,975 | -2.5 | -0.1% | 409,200 |
| 2008/05/30 | 2,057.5 | 2,065 | 1,955 | 1,977.5 | +42.5 | +2.2% | 660,000 |
| 2008/05/29 | 1,995 | 2,022.5 | 1,880 | 1,935 | -55 | -2.8% | 499,600 |
| 2008/05/28 | 2,090 | 2,107.5 | 1,952.5 | 1,990 | -70 | -3.4% | 497,600 |
| 2008/05/27 | 1,975 | 2,100 | 1,952.5 | 2,060 | +110 | +5.6% | 730,000 |
| 2008/05/26 | 2,012.5 | 2,030 | 1,950 | 1,950 | -80 | -3.9% | 476,800 |
| 2008/05/23 | 2,097.5 | 2,135 | 2,025 | 2,030 | -42.5 | -2.1% | 877,200 |
| 2008/05/22 | 2,120 | 2,147.5 | 2,035 | 2,072.5 | -57.5 | -2.7% | 691,200 |
| 2008/05/21 | 2,075 | 2,167.5 | 1,980 | 2,130 | +30 | +1.4% | 1,534,400 |
| 2008/05/20 | 1,875 | 2,130 | 1,862.5 | 2,100 | +215 | +11.4% | 1,658,000 |
| 2008/05/19 | 1,882.5 | 1,950 | 1,807.5 | 1,885 | -22.5 | -1.2% | 1,314,800 |
| 2008/05/16 | 1,675 | 1,912.5 | 1,640 | 1,907.5 | +245 | +14.7% | 1,894,800 |
| 2008/05/15 | 1,715 | 1,735 | 1,655 | 1,662.5 | -27.5 | -1.6% | 381,600 |
| 2008/05/14 | 1,762.5 | 1,790 | 1,680 | 1,690 | -70 | -4% | 348,800 |
| 2008/05/13 | 1,710 | 1,800 | 1,692.5 | 1,760 | +47.5 | +2.8% | 390,400 |
| 2008/05/12 | 1,802.5 | 1,822.5 | 1,637.5 | 1,712.5 | -112.5 | -6.2% | 548,400 |
| 2008/05/09 | 1,860 | 1,905 | 1,762.5 | 1,825 | -10 | -0.5% | 738,000 |
| 2008/05/08 | 1,732.5 | 1,885 | 1,730 | 1,835 | +112.5 | +6.5% | 1,041,600 |
| 2008/05/07 | 1,755 | 1,817.5 | 1,692.5 | 1,722.5 | -57.5 | -3.2% | 580,800 |
| 2008/05/02 | 1,802.5 | 1,855 | 1,760 | 1,780 | +52.5 | +3% | 1,428,000 |
| 2008/05/01 | 1,572.5 | 1,762.5 | 1,572.5 | 1,727.5 | +180 | +11.6% | 1,424,000 |
| 2008/04/30 | 1,432.5 | 1,582.5 | 1,427.5 | 1,547.5 | +65 | +4.4% | 576,400 |
| 2008/04/28 | 1,557.5 | 1,570 | 1,452.5 | 1,482.5 | -125 | -7.8% | 616,400 |
| 2008/04/25 | 1,670 | 1,677.5 | 1,585 | 1,607.5 | -72.5 | -4.3% | 518,000 |
| 2008/04/24 | 1,700 | 1,715 | 1,592.5 | 1,680 | ±0 | ±0% | 564,000 |
| 2008/04/23 | 1,637.5 | 1,742.5 | 1,632.5 | 1,680 | +10 | +0.6% | 1,169,200 |
| 2008/04/22 | 1,537.5 | 1,717.5 | 1,522.5 | 1,670 | +157.5 | +10.4% | 1,870,400 |
| 2008/04/21 | 1,545 | 1,562.5 | 1,437.5 | 1,512.5 | -32.5 | -2.1% | 1,107,200 |
| 2008/04/18 | 1,327.5 | 1,552.5 | 1,315 | 1,545 | +235 | +17.9% | 1,639,600 |
| 2008/04/17 | 1,435 | 1,450 | 1,275 | 1,310 | -52.5 | -3.9% | 1,203,600 |
| 2008/04/16 | 1,252.5 | 1,362.5 | 1,250 | 1,362.5 | +125 | +10.1% | 918,000 |
| 2008/04/15 | 1,150 | 1,270 | 1,147.5 | 1,237.5 | +75 | +6.5% | 1,404,000 |
| 2008/04/14 | 1,087.5 | 1,185 | 1,080 | 1,162.5 | +50 | +4.5% | 1,571,600 |
| 2008/04/11 | 1,030 | 1,112.5 | 1,030 | 1,112.5 | +85 | +8.3% | 628,400 |
| 2008/04/10 | 1,007.5 | 1,045 | 990 | 1,027.5 | +7.5 | +0.7% | 138,400 |
| 2008/04/09 | 1,062.5 | 1,062.5 | 980 | 1,020 | -30 | -2.9% | 278,400 |
| 2008/04/08 | 1,072.5 | 1,082.5 | 1,027.5 | 1,050 | -10 | -0.9% | 365,200 |
4201～
4250
件表示中 / 4508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 | 169,400円 | +9.0% | +10.3% | 2.42% | 10.54倍 | 5.69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 | 147,900円 | +13.9% | +14.5% | 4.06% | 13.03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 |
| ＩＤＨＤ | 238,600円 | +6.1% | +3.8% | 2.93% | 16.65倍 | 2.96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 |
| ＮＳＷ | 266,100円 | +1.9% | -16.7% | 3.19% | 11.20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 |
| トヨクモ | 356,500円 | +46.2% | +20.5% | 0.56% | 35.51倍 | 11.10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 |
市場注目の銘柄
チャート関連のコラム
