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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,700 | 4,870 | 4,605 | 4,620 | -25 | -0.5% | 505,800 |
| 2022/01/14 | 4,975 | 5,010 | 4,480 | 4,645 | -565 | -10.8% | 1,568,600 |
| 2022/01/13 | 5,580 | 5,640 | 5,170 | 5,210 | -470 | -8.3% | 491,800 |
| 2022/01/12 | 5,490 | 5,680 | 5,380 | 5,680 | -10 | -0.2% | 516,900 |
| 2022/01/11 | 5,370 | 5,800 | 5,110 | 5,690 | +350 | +6.6% | 575,700 |
| 2022/01/07 | 5,480 | 5,480 | 5,130 | 5,340 | -50 | -0.9% | 468,800 |
| 2022/01/06 | 5,470 | 5,650 | 5,260 | 5,390 | -380 | -6.6% | 633,900 |
| 2022/01/05 | 6,000 | 6,130 | 5,770 | 5,770 | -430 | -6.9% | 469,200 |
| 2022/01/04 | 6,400 | 6,430 | 6,190 | 6,200 | -160 | -2.5% | 556,900 |
| 2021/12/30 | 6,480 | 6,520 | 6,310 | 6,360 | -170 | -2.6% | 193,900 |
| 2021/12/29 | 6,480 | 6,620 | 6,370 | 6,530 | +90 | +1.4% | 249,300 |
| 2021/12/28 | 6,240 | 6,450 | 6,220 | 6,440 | +280 | +4.5% | 177,700 |
| 2021/12/27 | 6,220 | 6,230 | 6,070 | 6,160 | -20 | -0.3% | 116,300 |
| 2021/12/24 | 6,180 | 6,250 | 6,120 | 6,180 | +150 | +2.5% | 230,400 |
| 2021/12/23 | 6,130 | 6,160 | 5,970 | 6,030 | ±0 | ±0% | 194,100 |
| 2021/12/22 | 5,940 | 6,030 | 5,780 | 6,030 | +180 | +3.1% | 275,600 |
| 2021/12/21 | 5,960 | 5,960 | 5,710 | 5,850 | +50 | +0.9% | 188,700 |
| 2021/12/20 | 5,840 | 5,850 | 5,700 | 5,800 | +30 | +0.5% | 203,500 |
| 2021/12/17 | 6,000 | 6,060 | 5,740 | 5,770 | -310 | -5.1% | 299,800 |
| 2021/12/16 | 6,340 | 6,440 | 6,070 | 6,080 | -60 | -1% | 177,200 |
| 2021/12/15 | 6,270 | 6,360 | 6,110 | 6,140 | -30 | -0.5% | 207,700 |
| 2021/12/14 | 6,170 | 6,270 | 6,060 | 6,170 | ±0 | ±0% | 338,300 |
| 2021/12/13 | 6,310 | 6,440 | 6,120 | 6,170 | -160 | -2.5% | 278,700 |
| 2021/12/10 | 6,510 | 6,640 | 6,310 | 6,330 | -200 | -3.1% | 299,100 |
| 2021/12/09 | 6,520 | 6,680 | 6,490 | 6,530 | -50 | -0.8% | 199,100 |
| 2021/12/08 | 7,050 | 7,060 | 6,500 | 6,580 | +120 | +1.9% | 318,500 |
| 2021/12/07 | 6,580 | 6,680 | 6,350 | 6,460 | +260 | +4.2% | 294,100 |
| 2021/12/06 | 6,200 | 6,210 | 5,880 | 6,200 | -340 | -5.2% | 604,000 |
| 2021/12/03 | 6,480 | 6,550 | 6,410 | 6,540 | +80 | +1.2% | 170,100 |
| 2021/12/02 | 6,640 | 6,680 | 6,310 | 6,460 | -240 | -3.6% | 231,000 |
| 2021/12/01 | 6,850 | 6,850 | 6,490 | 6,700 | -160 | -2.3% | 198,200 |
| 2021/11/30 | 7,110 | 7,140 | 6,820 | 6,860 | -140 | -2% | 269,900 |
| 2021/11/29 | 7,130 | 7,290 | 6,940 | 7,000 | -330 | -4.5% | 169,300 |
| 2021/11/26 | 7,370 | 7,490 | 7,310 | 7,330 | -20 | -0.3% | 166,100 |
| 2021/11/25 | 7,430 | 7,460 | 7,230 | 7,350 | +10 | +0.1% | 143,700 |
| 2021/11/24 | 7,490 | 7,560 | 7,220 | 7,340 | -600 | -7.6% | 426,700 |
| 2021/11/22 | 7,290 | 7,980 | 7,290 | 7,940 | +500 | +6.7% | 374,900 |
| 2021/11/19 | 7,380 | 7,500 | 7,120 | 7,440 | +150 | +2.1% | 287,600 |
| 2021/11/18 | 7,780 | 7,830 | 7,250 | 7,290 | -590 | -7.5% | 351,300 |
| 2021/11/17 | 8,270 | 8,290 | 7,880 | 7,880 | -240 | -3% | 211,500 |
| 2021/11/16 | 8,160 | 8,200 | 8,000 | 8,120 | -60 | -0.7% | 204,900 |
| 2021/11/15 | 8,500 | 8,600 | 8,050 | 8,180 | -410 | -4.8% | 366,600 |
| 2021/11/12 | 8,280 | 8,590 | 8,280 | 8,590 | +250 | +3% | 192,500 |
| 2021/11/11 | 8,250 | 8,430 | 8,120 | 8,340 | ±0 | ±0% | 129,000 |
| 2021/11/10 | 8,320 | 8,460 | 8,210 | 8,340 | -10 | -0.1% | 142,600 |
| 2021/11/09 | 8,560 | 8,650 | 8,300 | 8,350 | -150 | -1.8% | 195,300 |
| 2021/11/08 | 8,520 | 8,690 | 8,340 | 8,500 | +20 | +0.2% | 184,800 |
| 2021/11/05 | 8,200 | 8,520 | 8,180 | 8,480 | +360 | +4.4% | 211,800 |
| 2021/11/04 | 8,210 | 8,310 | 8,060 | 8,120 | -150 | -1.8% | 142,900 |
| 2021/11/02 | 8,160 | 8,320 | 8,130 | 8,270 | +120 | +1.5% | 88,300 |
701～
750
件表示中 / 1207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 | 258,900円 | +30.0% | - | 0.00% | - | 9.08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 |
| Ｄガレージ | 361,000円 | +5.7% | +42.9% | 1.47% | 23.63倍 | 2.23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） |
| カバー | 265,200円 | +20.9% | +29.8% | 0.00% | 32.59倍 | 12.39倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| システナ | 35,200円 | +10.5% | +10.6% | 3.41% | 16.34倍 | 4.16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 |
| ティーガイア | 265,900円 | -6.8% | +15.4% | 0.00% | 18.56倍 | 1.88倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
市場注目の銘柄
チャート関連のコラム
