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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,510 | 3,555 | 3,415 | 3,460 | -110 | -3.1% | 359,400 |
| 2023/04/05 | 3,555 | 3,615 | 3,535 | 3,570 | -45 | -1.2% | 248,700 |
| 2023/04/04 | 3,590 | 3,645 | 3,545 | 3,615 | -15 | -0.4% | 346,500 |
| 2023/04/03 | 3,510 | 3,680 | 3,485 | 3,630 | +260 | +7.7% | 926,700 |
| 2023/03/31 | 3,385 | 3,415 | 3,335 | 3,370 | -15 | -0.4% | 274,300 |
| 2023/03/30 | 3,520 | 3,540 | 3,340 | 3,385 | -115 | -3.3% | 355,200 |
| 2023/03/29 | 3,450 | 3,525 | 3,435 | 3,500 | +10 | +0.3% | 343,300 |
| 2023/03/28 | 3,545 | 3,565 | 3,470 | 3,490 | -80 | -2.2% | 351,300 |
| 2023/03/27 | 3,650 | 3,690 | 3,555 | 3,570 | -105 | -2.9% | 318,900 |
| 2023/03/24 | 3,825 | 3,845 | 3,600 | 3,675 | -85 | -2.3% | 455,100 |
| 2023/03/23 | 3,710 | 3,790 | 3,590 | 3,760 | +10 | +0.3% | 542,100 |
| 2023/03/22 | 3,820 | 3,890 | 3,690 | 3,750 | +35 | +0.9% | 652,600 |
| 2023/03/20 | 4,205 | 4,220 | 3,710 | 3,715 | -420 | -10.2% | 865,400 |
| 2023/03/17 | 3,740 | 4,195 | 3,725 | 4,135 | +395 | +10.6% | 1,382,900 |
| 2023/03/16 | 3,555 | 3,755 | 3,540 | 3,740 | +190 | +5.4% | 705,300 |
| 2023/03/15 | 3,650 | 3,680 | 3,520 | 3,550 | -50 | -1.4% | 630,500 |
| 2023/03/14 | 3,490 | 3,770 | 3,470 | 3,600 | +130 | +3.7% | 1,306,500 |
| 2023/03/13 | 3,280 | 3,475 | 3,280 | 3,470 | +120 | +3.6% | 417,400 |
| 2023/03/10 | 3,375 | 3,410 | 3,300 | 3,350 | -90 | -2.6% | 367,100 |
| 2023/03/09 | 3,420 | 3,485 | 3,375 | 3,440 | +35 | +1% | 359,000 |
| 2023/03/08 | 3,480 | 3,515 | 3,400 | 3,405 | -145 | -4.1% | 275,500 |
| 2023/03/07 | 3,430 | 3,560 | 3,415 | 3,550 | +145 | +4.3% | 378,500 |
| 2023/03/06 | 3,440 | 3,530 | 3,380 | 3,405 | +105 | +3.2% | 635,800 |
| 2023/03/03 | 3,345 | 3,360 | 3,215 | 3,300 | +95 | +3% | 561,000 |
| 2023/03/02 | 3,120 | 3,215 | 3,095 | 3,205 | +15 | +0.5% | 380,700 |
| 2023/03/01 | 3,220 | 3,290 | 3,185 | 3,190 | ±0 | ±0% | 451,000 |
| 2023/02/28 | 3,110 | 3,205 | 3,030 | 3,190 | +125 | +4.1% | 574,400 |
| 2023/02/27 | 3,110 | 3,140 | 3,050 | 3,065 | -115 | -3.6% | 303,800 |
| 2023/02/24 | 3,145 | 3,190 | 3,120 | 3,180 | +35 | +1.1% | 300,100 |
| 2023/02/22 | 3,180 | 3,220 | 3,140 | 3,145 | -125 | -3.8% | 569,800 |
| 2023/02/21 | 3,345 | 3,385 | 3,260 | 3,270 | -100 | -3% | 575,900 |
| 2023/02/20 | 3,470 | 3,470 | 3,320 | 3,370 | -205 | -5.7% | 714,700 |
| 2023/02/17 | 3,665 | 3,800 | 3,530 | 3,575 | -160 | -4.3% | 647,000 |
| 2023/02/16 | 3,585 | 3,785 | 3,585 | 3,735 | +155 | +4.3% | 626,300 |
| 2023/02/15 | 3,780 | 3,980 | 3,505 | 3,580 | -145 | -3.9% | 1,285,000 |
| 2023/02/14 | 3,720 | 3,785 | 3,650 | 3,725 | +75 | +2.1% | 515,600 |
| 2023/02/13 | 3,720 | 3,755 | 3,615 | 3,650 | -105 | -2.8% | 541,400 |
| 2023/02/10 | 3,710 | 3,795 | 3,685 | 3,755 | +30 | +0.8% | 353,900 |
| 2023/02/09 | 3,605 | 3,745 | 3,570 | 3,725 | +50 | +1.4% | 402,600 |
| 2023/02/08 | 3,575 | 3,685 | 3,560 | 3,675 | +135 | +3.8% | 407,800 |
| 2023/02/07 | 3,485 | 3,600 | 3,460 | 3,540 | +5 | +0.1% | 370,000 |
| 2023/02/06 | 3,600 | 3,665 | 3,530 | 3,535 | -135 | -3.7% | 526,200 |
| 2023/02/03 | 3,700 | 3,720 | 3,605 | 3,670 | +40 | +1.1% | 502,000 |
| 2023/02/02 | 3,600 | 3,670 | 3,575 | 3,630 | +85 | +2.4% | 487,500 |
| 2023/02/01 | 3,445 | 3,560 | 3,425 | 3,545 | +155 | +4.6% | 528,000 |
| 2023/01/31 | 3,370 | 3,395 | 3,285 | 3,390 | -20 | -0.6% | 359,400 |
| 2023/01/30 | 3,430 | 3,520 | 3,390 | 3,410 | +95 | +2.9% | 632,600 |
| 2023/01/27 | 3,380 | 3,390 | 3,305 | 3,315 | -35 | -1% | 249,900 |
| 2023/01/26 | 3,330 | 3,400 | 3,300 | 3,350 | -15 | -0.4% | 277,900 |
| 2023/01/25 | 3,455 | 3,475 | 3,360 | 3,365 | -125 | -3.6% | 411,100 |
551～
600
件表示中 / 1356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 | 354,000円 | +30.0% | - | 0.00% | 174.56倍 | 11.49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 |
| ＴＫＣ | 423,500円 | +6.4% | +1.0% | 2.36% | 19.05倍 | 2.09倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| フューチャー | 228,700円 | +8.8% | +7.4% | 2.01% | 17.70倍 | 3.65倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| Ｄガレージ | 433,500円 | +9.6% | - | 1.08% | 39.74倍 | 2.63倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ＤＴＳ | 495,000円 | +7.2% | +2.5% | 2.83% | 18.10倍 | 3.40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 |
市場注目の銘柄
チャート関連のコラム
