フリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 3,125 | 3,125 | 2,998 | 2,998 | -97 | -3.1% | 459,100 |
| 2025/11/27 | 3,010 | 3,140 | 2,993 | 3,095 | +85 | +2.8% | 422,100 |
| 2025/11/26 | 2,925 | 3,015 | 2,921 | 3,010 | +69 | +2.3% | 607,800 |
| 2025/11/25 | 3,150 | 3,150 | 2,906 | 2,941 | -199 | -6.3% | 796,900 |
| 2025/11/21 | 3,020 | 3,145 | 3,005 | 3,140 | +30 | +1% | 565,700 |
| 2025/11/20 | 3,225 | 3,225 | 3,105 | 3,110 | -65 | -2% | 388,100 |
| 2025/11/19 | 3,290 | 3,310 | 3,170 | 3,175 | -175 | -5.2% | 592,900 |
| 2025/11/18 | 3,500 | 3,525 | 3,340 | 3,350 | -125 | -3.6% | 373,700 |
| 2025/11/17 | 3,485 | 3,535 | 3,375 | 3,475 | -55 | -1.6% | 514,800 |
| 2025/11/14 | 3,555 | 3,665 | 3,480 | 3,530 | -70 | -1.9% | 793,000 |
| 2025/11/13 | 3,495 | 3,600 | 3,410 | 3,600 | +125 | +3.6% | 654,600 |
| 2025/11/12 | 3,425 | 3,540 | 3,420 | 3,475 | +15 | +0.4% | 465,900 |
| 2025/11/11 | 3,470 | 3,495 | 3,400 | 3,460 | +60 | +1.8% | 397,300 |
| 2025/11/10 | 3,265 | 3,405 | 3,265 | 3,400 | +135 | +4.1% | 368,500 |
| 2025/11/07 | 3,205 | 3,270 | 3,205 | 3,265 | +60 | +1.9% | 195,300 |
| 2025/11/06 | 3,260 | 3,315 | 3,205 | 3,205 | -120 | -3.6% | 321,800 |
| 2025/11/05 | 3,340 | 3,360 | 3,205 | 3,325 | -20 | -0.6% | 330,400 |
| 2025/11/04 | 3,405 | 3,405 | 3,270 | 3,345 | -105 | -3% | 416,300 |
| 2025/10/31 | 3,350 | 3,495 | 3,350 | 3,450 | +90 | +2.7% | 283,100 |
| 2025/10/30 | 3,345 | 3,400 | 3,305 | 3,360 | +25 | +0.7% | 267,700 |
| 2025/10/29 | 3,500 | 3,500 | 3,330 | 3,335 | -155 | -4.4% | 333,200 |
| 2025/10/28 | 3,695 | 3,765 | 3,450 | 3,490 | +5 | +0.1% | 706,000 |
| 2025/10/27 | 3,480 | 3,525 | 3,455 | 3,485 | +10 | +0.3% | 188,700 |
| 2025/10/24 | 3,550 | 3,555 | 3,455 | 3,475 | -65 | -1.8% | 227,600 |
| 2025/10/23 | 3,645 | 3,665 | 3,480 | 3,540 | -130 | -3.5% | 350,400 |
| 2025/10/22 | 3,605 | 3,710 | 3,600 | 3,670 | +70 | +1.9% | 293,800 |
| 2025/10/21 | 3,520 | 3,605 | 3,490 | 3,600 | +110 | +3.2% | 219,200 |
| 2025/10/20 | 3,420 | 3,490 | 3,370 | 3,490 | +100 | +2.9% | 270,300 |
| 2025/10/17 | 3,445 | 3,475 | 3,345 | 3,390 | -135 | -3.8% | 594,800 |
| 2025/10/16 | 3,785 | 3,815 | 3,505 | 3,525 | -230 | -6.1% | 567,600 |
| 2025/10/15 | 3,665 | 3,795 | 3,560 | 3,755 | +75 | +2% | 466,100 |
| 2025/10/14 | 3,565 | 3,715 | 3,550 | 3,680 | +45 | +1.2% | 581,200 |
| 2025/10/10 | 3,550 | 3,690 | 3,550 | 3,635 | +85 | +2.4% | 549,600 |
| 2025/10/09 | 3,470 | 3,550 | 3,455 | 3,550 | +95 | +2.7% | 236,900 |
| 2025/10/08 | 3,445 | 3,520 | 3,415 | 3,455 | -10 | -0.3% | 235,400 |
| 2025/10/07 | 3,365 | 3,485 | 3,325 | 3,465 | +90 | +2.7% | 331,600 |
| 2025/10/06 | 3,330 | 3,395 | 3,240 | 3,375 | +105 | +3.2% | 341,700 |
| 2025/10/03 | 3,320 | 3,375 | 3,250 | 3,270 | +65 | +2% | 411,800 |
| 2025/10/02 | 3,345 | 3,375 | 3,190 | 3,205 | -160 | -4.8% | 419,600 |
| 2025/10/01 | 3,445 | 3,515 | 3,350 | 3,365 | -150 | -4.3% | 356,100 |
| 2025/09/30 | 3,615 | 3,665 | 3,460 | 3,515 | -125 | -3.4% | 481,000 |
| 2025/09/29 | 3,765 | 3,770 | 3,640 | 3,640 | -125 | -3.3% | 239,700 |
| 2025/09/26 | 3,725 | 3,875 | 3,710 | 3,765 | ±0 | ±0% | 405,600 |
| 2025/09/25 | 3,765 | 3,785 | 3,700 | 3,765 | ±0 | ±0% | 287,300 |
| 2025/09/24 | 3,700 | 3,770 | 3,660 | 3,765 | +120 | +3.3% | 419,800 |
| 2025/09/22 | 3,780 | 3,780 | 3,600 | 3,645 | -135 | -3.6% | 440,600 |
| 2025/09/19 | 3,720 | 3,815 | 3,680 | 3,780 | +90 | +2.4% | 769,500 |
| 2025/09/18 | 3,695 | 3,745 | 3,665 | 3,690 | +55 | +1.5% | 465,600 |
| 2025/09/17 | 3,595 | 3,655 | 3,580 | 3,635 | +100 | +2.8% | 516,500 |
| 2025/09/16 | 3,520 | 3,610 | 3,505 | 3,535 | +25 | +0.7% | 795,100 |
1～
50
件表示中 / 1454件
類似銘柄と比較する
現在ご覧いただいている「フリー」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 | 299,800円 | +23.0% | +506.8% | 0.00% | 93.45倍 | 9.10倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ソフトバンク２ Ｐ | 764,500円 | - | - | 3.35% | - | - |
|
- |
| 松 竹 | 1,306,000円 | +15.5% | +46.5% | 0.23% | 44.88倍 | 1.74倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| サイボウズ | 329,000円 | +25.4% | +69.3% | 1.22% | 24.23倍 | 10.64倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ガンホー | 247,500円 | -4.4% | -20.1% | 2.42% | 14.94倍 | 1.11倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
