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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,475 | 3,525 | 3,390 | 3,430 | -10 | -0.3% | 648,900 |
| 2025/08/19 | 3,515 | 3,525 | 3,435 | 3,440 | -105 | -3% | 845,300 |
| 2025/08/18 | 3,550 | 3,715 | 3,540 | 3,545 | +75 | +2.2% | 1,282,000 |
| 2025/08/15 | 3,525 | 3,570 | 3,440 | 3,470 | +5 | +0.1% | 1,887,800 |
| 2025/08/14 | 3,645 | 3,650 | 3,350 | 3,465 | -585 | -14.4% | 4,027,100 |
| 2025/08/13 | 4,070 | 4,110 | 3,990 | 4,050 | +55 | +1.4% | 548,700 |
| 2025/08/12 | 3,985 | 4,005 | 3,925 | 3,995 | +40 | +1% | 324,700 |
| 2025/08/08 | 4,025 | 4,065 | 3,945 | 3,955 | -50 | -1.2% | 256,700 |
| 2025/08/07 | 3,960 | 4,030 | 3,945 | 4,005 | +80 | +2% | 293,100 |
| 2025/08/06 | 4,215 | 4,230 | 3,915 | 3,925 | -330 | -7.8% | 525,300 |
| 2025/08/05 | 4,300 | 4,330 | 4,235 | 4,255 | ±0 | ±0% | 255,200 |
| 2025/08/04 | 4,195 | 4,310 | 4,125 | 4,255 | +60 | +1.4% | 439,100 |
| 2025/08/01 | 4,115 | 4,195 | 4,100 | 4,195 | +80 | +1.9% | 188,500 |
| 2025/07/31 | 4,020 | 4,120 | 4,015 | 4,115 | +45 | +1.1% | 269,000 |
| 2025/07/30 | 4,150 | 4,150 | 4,010 | 4,070 | -85 | -2% | 329,500 |
| 2025/07/29 | 4,215 | 4,220 | 4,080 | 4,155 | -50 | -1.2% | 343,700 |
| 2025/07/28 | 4,225 | 4,235 | 4,100 | 4,205 | +120 | +2.9% | 461,000 |
| 2025/07/25 | 4,025 | 4,245 | 4,025 | 4,085 | +155 | +3.9% | 739,000 |
| 2025/07/24 | 4,050 | 4,060 | 3,885 | 3,930 | -70 | -1.8% | 342,700 |
| 2025/07/23 | 3,950 | 4,025 | 3,940 | 4,000 | +65 | +1.7% | 252,100 |
| 2025/07/22 | 3,900 | 3,970 | 3,880 | 3,935 | +55 | +1.4% | 229,700 |
| 2025/07/18 | 3,885 | 3,930 | 3,865 | 3,880 | -5 | -0.1% | 202,700 |
| 2025/07/17 | 3,815 | 3,920 | 3,815 | 3,885 | +95 | +2.5% | 352,400 |
| 2025/07/16 | 3,810 | 3,845 | 3,690 | 3,790 | +25 | +0.7% | 365,700 |
| 2025/07/15 | 3,785 | 3,815 | 3,730 | 3,765 | +15 | +0.4% | 454,300 |
| 2025/07/14 | 3,665 | 3,755 | 3,645 | 3,750 | +40 | +1.1% | 282,000 |
| 2025/07/11 | 3,700 | 3,735 | 3,680 | 3,710 | -15 | -0.4% | 288,500 |
| 2025/07/10 | 3,650 | 3,745 | 3,630 | 3,725 | +120 | +3.3% | 410,300 |
| 2025/07/09 | 3,735 | 3,735 | 3,480 | 3,605 | -130 | -3.5% | 588,800 |
| 2025/07/08 | 3,710 | 3,780 | 3,710 | 3,735 | +85 | +2.3% | 355,600 |
| 2025/07/07 | 3,555 | 3,665 | 3,555 | 3,650 | +110 | +3.1% | 231,900 |
| 2025/07/04 | 3,550 | 3,595 | 3,515 | 3,540 | +20 | +0.6% | 212,300 |
| 2025/07/03 | 3,605 | 3,645 | 3,515 | 3,520 | -115 | -3.2% | 358,800 |
| 2025/07/02 | 3,700 | 3,740 | 3,625 | 3,635 | -60 | -1.6% | 264,800 |
| 2025/07/01 | 3,835 | 3,845 | 3,695 | 3,695 | -150 | -3.9% | 241,500 |
| 2025/06/30 | 3,725 | 3,845 | 3,715 | 3,845 | +120 | +3.2% | 260,600 |
| 2025/06/27 | 3,770 | 3,825 | 3,675 | 3,725 | +5 | +0.1% | 202,900 |
| 2025/06/26 | 3,860 | 3,915 | 3,710 | 3,720 | -115 | -3% | 336,500 |
| 2025/06/25 | 3,825 | 3,865 | 3,730 | 3,835 | ±0 | ±0% | 277,900 |
| 2025/06/24 | 3,760 | 3,875 | 3,695 | 3,835 | +130 | +3.5% | 340,400 |
| 2025/06/23 | 3,715 | 3,745 | 3,655 | 3,705 | -35 | -0.9% | 310,400 |
| 2025/06/20 | 3,905 | 3,945 | 3,740 | 3,740 | -100 | -2.6% | 338,800 |
| 2025/06/19 | 3,885 | 3,975 | 3,840 | 3,840 | +20 | +0.5% | 553,800 |
| 2025/06/18 | 3,850 | 3,940 | 3,790 | 3,820 | ±0 | ±0% | 475,300 |
| 2025/06/17 | 3,740 | 3,880 | 3,705 | 3,820 | +150 | +4.1% | 582,000 |
| 2025/06/16 | 3,645 | 3,675 | 3,560 | 3,670 | +65 | +1.8% | 254,100 |
| 2025/06/13 | 3,795 | 3,800 | 3,595 | 3,605 | -120 | -3.2% | 407,200 |
| 2025/06/12 | 3,755 | 3,795 | 3,710 | 3,725 | -30 | -0.8% | 312,700 |
| 2025/06/11 | 3,750 | 3,840 | 3,740 | 3,755 | -40 | -1.1% | 343,800 |
| 2025/06/10 | 3,895 | 3,900 | 3,775 | 3,795 | -50 | -1.3% | 279,800 |
1～
50
件表示中 / 1387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 | 340,500円 | - | - | 0.00% | - | 10.39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 |
| システナ | 48,500円 | +7.2% | +13.9% | 2.47% | 18.44倍 | 5.34倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| ＤＴＳ | 506,000円 | +7.2% | +2.5% | 2.77% | 18.49倍 | 3.47倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| 松 竹 | 1,469,000円 | +13.1% | -5.8% | 0.20% | 69.61倍 | 2.17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 |
| ガンホー | 287,600円 | -4.4% | -20.1% | 2.09% | 17.37倍 | 1.29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
