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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 2,765 | 2,871 | 2,759 | 2,848 | +70 | +2.5% | 539,700 |
| 2022/12/23 | 2,802 | 2,825 | 2,778 | 2,778 | -84 | -2.9% | 437,500 |
| 2022/12/22 | 2,816 | 2,885 | 2,801 | 2,862 | +62 | +2.2% | 422,700 |
| 2022/12/21 | 2,802 | 2,921 | 2,785 | 2,800 | -11 | -0.4% | 644,600 |
| 2022/12/20 | 2,930 | 2,983 | 2,777 | 2,811 | -180 | -6% | 1,078,600 |
| 2022/12/19 | 2,960 | 3,020 | 2,951 | 2,991 | -19 | -0.6% | 426,800 |
| 2022/12/16 | 3,080 | 3,085 | 2,997 | 3,010 | -165 | -5.2% | 667,300 |
| 2022/12/15 | 3,300 | 3,325 | 3,165 | 3,175 | -125 | -3.8% | 409,800 |
| 2022/12/14 | 3,150 | 3,330 | 3,150 | 3,300 | +105 | +3.3% | 714,500 |
| 2022/12/13 | 3,100 | 3,250 | 3,100 | 3,195 | +25 | +0.8% | 679,300 |
| 2022/12/12 | 3,150 | 3,240 | 3,140 | 3,170 | -30 | -0.9% | 550,900 |
| 2022/12/09 | 3,160 | 3,250 | 2,999 | 3,200 | +130 | +4.2% | 1,258,600 |
| 2022/12/08 | 3,005 | 3,115 | 2,994 | 3,070 | +65 | +2.2% | 389,100 |
| 2022/12/07 | 2,935 | 3,040 | 2,919 | 3,005 | +5 | +0.2% | 519,300 |
| 2022/12/06 | 3,105 | 3,130 | 3,000 | 3,000 | -220 | -6.8% | 531,200 |
| 2022/12/05 | 3,200 | 3,260 | 3,175 | 3,220 | -5 | -0.2% | 185,300 |
| 2022/12/02 | 3,370 | 3,405 | 3,225 | 3,225 | -145 | -4.3% | 370,800 |
| 2022/12/01 | 3,510 | 3,510 | 3,315 | 3,370 | +115 | +3.5% | 578,400 |
| 2022/11/30 | 3,300 | 3,300 | 3,200 | 3,255 | -80 | -2.4% | 458,100 |
| 2022/11/29 | 3,455 | 3,520 | 3,330 | 3,335 | -25 | -0.7% | 543,300 |
| 2022/11/28 | 3,300 | 3,425 | 3,300 | 3,360 | ±0 | ±0% | 375,300 |
| 2022/11/25 | 3,360 | 3,400 | 3,300 | 3,360 | +35 | +1.1% | 281,100 |
| 2022/11/24 | 3,235 | 3,365 | 3,215 | 3,325 | +160 | +5.1% | 478,700 |
| 2022/11/22 | 3,100 | 3,185 | 3,080 | 3,165 | +10 | +0.3% | 590,200 |
| 2022/11/21 | 3,205 | 3,240 | 3,120 | 3,155 | -85 | -2.6% | 533,200 |
| 2022/11/18 | 3,295 | 3,345 | 3,235 | 3,240 | -155 | -4.6% | 580,800 |
| 2022/11/17 | 3,600 | 3,620 | 3,380 | 3,395 | -275 | -7.5% | 783,900 |
| 2022/11/16 | 3,465 | 3,725 | 3,440 | 3,670 | +240 | +7% | 1,556,300 |
| 2022/11/15 | 3,215 | 3,565 | 3,210 | 3,430 | +145 | +4.4% | 2,091,100 |
| 2022/11/14 | 3,215 | 3,300 | 3,075 | 3,285 | +210 | +6.8% | 1,232,700 |
| 2022/11/11 | 2,900 | 3,080 | 2,900 | 3,075 | +325 | +11.8% | 1,741,500 |
| 2022/11/10 | 2,762 | 2,804 | 2,733 | 2,750 | -48 | -1.7% | 413,700 |
| 2022/11/09 | 2,822 | 2,850 | 2,788 | 2,798 | -34 | -1.2% | 427,100 |
| 2022/11/08 | 2,780 | 2,858 | 2,760 | 2,832 | +32 | +1.1% | 678,500 |
| 2022/11/07 | 2,848 | 2,861 | 2,770 | 2,800 | -106 | -3.6% | 649,800 |
| 2022/11/04 | 2,874 | 2,960 | 2,874 | 2,906 | -68 | -2.3% | 511,300 |
| 2022/11/02 | 2,849 | 2,975 | 2,845 | 2,974 | +82 | +2.8% | 639,000 |
| 2022/11/01 | 2,870 | 2,927 | 2,833 | 2,892 | -18 | -0.6% | 455,800 |
| 2022/10/31 | 3,045 | 3,080 | 2,886 | 2,910 | -82 | -2.7% | 590,500 |
| 2022/10/28 | 2,990 | 3,040 | 2,983 | 2,992 | -48 | -1.6% | 423,200 |
| 2022/10/27 | 3,180 | 3,230 | 3,040 | 3,040 | -210 | -6.5% | 602,400 |
| 2022/10/26 | 3,080 | 3,290 | 3,070 | 3,250 | +185 | +6% | 748,700 |
| 2022/10/25 | 3,080 | 3,165 | 3,045 | 3,065 | ±0 | ±0% | 580,400 |
| 2022/10/24 | 3,010 | 3,085 | 2,999 | 3,065 | +88 | +3% | 466,300 |
| 2022/10/21 | 3,025 | 3,040 | 2,956 | 2,977 | -83 | -2.7% | 544,700 |
| 2022/10/20 | 2,928 | 3,075 | 2,927 | 3,060 | +82 | +2.8% | 717,400 |
| 2022/10/19 | 3,025 | 3,040 | 2,956 | 2,978 | -62 | -2% | 484,600 |
| 2022/10/18 | 2,956 | 3,080 | 2,945 | 3,040 | +200 | +7% | 982,000 |
| 2022/10/17 | 2,878 | 2,878 | 2,757 | 2,840 | -97 | -3.3% | 601,500 |
| 2022/10/14 | 2,816 | 2,954 | 2,805 | 2,937 | +187 | +6.8% | 784,500 |
651～
700
件表示中 / 1388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 | 328,500円 | - | - | 0.00% | - | 10.03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 |
| 松 竹 | 1,477,000円 | +13.1% | -5.8% | 0.20% | 69.99倍 | 2.18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 | 287,500円 | -4.4% | -20.1% | 2.09% | 17.36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 |
| ソフトバンク２ Ｐ | 766,200円 | - | - | 3.34% | - | - |
|
- |
| Ｄガレージ | 333,500円 | +9.6% | - | 1.41% | 30.60倍 | 2.03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） |
市場注目の銘柄
チャート関連のコラム
