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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 3,460 | 3,565 | 3,420 | 3,450 | -35 | -1% | 436,200 |
| 2022/08/08 | 3,550 | 3,575 | 3,425 | 3,485 | -120 | -3.3% | 463,700 |
| 2022/08/05 | 3,675 | 3,695 | 3,575 | 3,605 | ±0 | ±0% | 463,100 |
| 2022/08/04 | 3,505 | 3,665 | 3,505 | 3,605 | +205 | +6% | 812,500 |
| 2022/08/03 | 3,345 | 3,435 | 3,320 | 3,400 | +170 | +5.3% | 358,300 |
| 2022/08/02 | 3,290 | 3,335 | 3,190 | 3,230 | -50 | -1.5% | 322,300 |
| 2022/08/01 | 3,160 | 3,290 | 3,130 | 3,280 | +80 | +2.5% | 290,800 |
| 2022/07/29 | 3,015 | 3,230 | 2,994 | 3,200 | +212 | +7.1% | 801,300 |
| 2022/07/28 | 3,035 | 3,085 | 2,909 | 2,988 | +56 | +1.9% | 501,500 |
| 2022/07/27 | 2,911 | 2,944 | 2,845 | 2,932 | +18 | +0.6% | 432,700 |
| 2022/07/26 | 2,851 | 2,929 | 2,821 | 2,914 | -37 | -1.3% | 910,100 |
| 2022/07/25 | 3,105 | 3,105 | 2,946 | 2,951 | -194 | -6.2% | 449,500 |
| 2022/07/22 | 3,175 | 3,200 | 3,090 | 3,145 | +5 | +0.2% | 430,300 |
| 2022/07/21 | 3,050 | 3,205 | 3,050 | 3,140 | +115 | +3.8% | 510,700 |
| 2022/07/20 | 2,920 | 3,040 | 2,897 | 3,025 | +148 | +5.1% | 569,000 |
| 2022/07/19 | 2,979 | 2,992 | 2,877 | 2,877 | -100 | -3.4% | 591,900 |
| 2022/07/15 | 3,010 | 3,080 | 2,953 | 2,977 | -58 | -1.9% | 557,300 |
| 2022/07/14 | 3,105 | 3,155 | 3,030 | 3,035 | -180 | -5.6% | 619,900 |
| 2022/07/13 | 3,165 | 3,260 | 3,145 | 3,215 | +20 | +0.6% | 305,300 |
| 2022/07/12 | 3,310 | 3,345 | 3,170 | 3,195 | -125 | -3.8% | 507,700 |
| 2022/07/11 | 3,555 | 3,565 | 3,320 | 3,320 | -125 | -3.6% | 326,200 |
| 2022/07/08 | 3,430 | 3,480 | 3,370 | 3,445 | +45 | +1.3% | 418,400 |
| 2022/07/07 | 3,495 | 3,505 | 3,375 | 3,400 | -140 | -4% | 424,800 |
| 2022/07/06 | 3,550 | 3,635 | 3,480 | 3,540 | +130 | +3.8% | 449,200 |
| 2022/07/05 | 3,325 | 3,520 | 3,310 | 3,410 | +150 | +4.6% | 610,000 |
| 2022/07/04 | 3,305 | 3,390 | 3,220 | 3,260 | +75 | +2.4% | 359,200 |
| 2022/07/01 | 3,220 | 3,380 | 3,155 | 3,185 | -95 | -2.9% | 332,800 |
| 2022/06/30 | 3,300 | 3,360 | 3,270 | 3,280 | +5 | +0.2% | 422,800 |
| 2022/06/29 | 3,260 | 3,280 | 3,135 | 3,275 | -125 | -3.7% | 799,700 |
| 2022/06/28 | 3,395 | 3,445 | 3,310 | 3,400 | -100 | -2.9% | 611,500 |
| 2022/06/27 | 3,480 | 3,590 | 3,445 | 3,500 | +5 | +0.1% | 712,500 |
| 2022/06/24 | 3,250 | 3,525 | 3,220 | 3,495 | +315 | +9.9% | 741,700 |
| 2022/06/23 | 3,110 | 3,210 | 3,100 | 3,180 | +110 | +3.6% | 397,900 |
| 2022/06/22 | 3,165 | 3,165 | 3,025 | 3,070 | -90 | -2.8% | 469,200 |
| 2022/06/21 | 3,060 | 3,195 | 3,000 | 3,160 | +125 | +4.1% | 360,800 |
| 2022/06/20 | 3,275 | 3,275 | 2,968 | 3,035 | -105 | -3.3% | 450,800 |
| 2022/06/17 | 3,150 | 3,270 | 3,060 | 3,140 | -25 | -0.8% | 586,300 |
| 2022/06/16 | 3,410 | 3,410 | 3,140 | 3,165 | -35 | -1.1% | 517,500 |
| 2022/06/15 | 3,210 | 3,285 | 3,120 | 3,200 | +35 | +1.1% | 483,100 |
| 2022/06/14 | 2,980 | 3,175 | 2,953 | 3,165 | +70 | +2.3% | 548,000 |
| 2022/06/13 | 3,150 | 3,165 | 3,070 | 3,095 | -255 | -7.6% | 755,500 |
| 2022/06/10 | 3,280 | 3,410 | 3,235 | 3,350 | ±0 | ±0% | 755,700 |
| 2022/06/09 | 3,100 | 3,350 | 3,095 | 3,350 | +310 | +10.2% | 865,300 |
| 2022/06/08 | 2,939 | 3,055 | 2,921 | 3,040 | +151 | +5.2% | 542,800 |
| 2022/06/07 | 2,980 | 2,997 | 2,850 | 2,889 | -161 | -5.3% | 782,400 |
| 2022/06/06 | 2,960 | 3,075 | 2,927 | 3,050 | +20 | +0.7% | 447,200 |
| 2022/06/03 | 2,926 | 3,055 | 2,913 | 3,030 | +194 | +6.8% | 1,020,200 |
| 2022/06/02 | 2,831 | 2,867 | 2,729 | 2,836 | -42 | -1.5% | 432,300 |
| 2022/06/01 | 2,878 | 2,939 | 2,834 | 2,878 | -2 | -0.1% | 583,300 |
| 2022/05/31 | 3,035 | 3,035 | 2,846 | 2,880 | -175 | -5.7% | 1,067,500 |
651～
700
件表示中 / 1295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 | 300,000円 | +30.0% | - | 0.00% | 147.49倍 | 9.71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 | 357,500円 | +6.4% | +1.0% | 2.80% | 16.08倍 | 1.79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 |
| ガンホー | 263,500円 | +2.2% | -0.6% | 2.28% | 13.10倍 | 1.12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 |
| ＡＮＹＣＯＬＯＲ | 288,700円 | +27.2% | +23.6% | 2.25% | 16.60倍 | 10.30倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| 松 竹 | 1,178,000円 | -3.5% | -95.9% | 0.25% | - | 1.77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 |
市場注目の銘柄
チャート関連のコラム
