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 |
|---|---|---|---|---|---|---|---|
| 2020/09/11 | 5,950 | 6,030 | 5,810 | 5,930 | +100 | +1.7% | 151,700 |
| 2020/09/10 | 5,970 | 6,000 | 5,790 | 5,830 | +90 | +1.6% | 247,800 |
| 2020/09/09 | 5,750 | 5,790 | 5,630 | 5,740 | -70 | -1.2% | 191,900 |
| 2020/09/08 | 5,700 | 5,820 | 5,610 | 5,810 | +30 | +0.5% | 225,600 |
| 2020/09/07 | 5,900 | 6,030 | 5,750 | 5,780 | -240 | -4% | 287,100 |
| 2020/09/04 | 6,030 | 6,200 | 5,960 | 6,020 | -310 | -4.9% | 293,200 |
| 2020/09/03 | 6,400 | 6,450 | 6,270 | 6,330 | -160 | -2.5% | 211,500 |
| 2020/09/02 | 6,260 | 6,640 | 6,190 | 6,490 | +390 | +6.4% | 502,600 |
| 2020/09/01 | 5,920 | 6,180 | 5,900 | 6,100 | +250 | +4.3% | 278,700 |
| 2020/08/31 | 5,890 | 5,910 | 5,660 | 5,850 | +40 | +0.7% | 306,100 |
| 2020/08/28 | 6,210 | 6,280 | 5,650 | 5,810 | -400 | -6.4% | 522,400 |
| 2020/08/27 | 6,380 | 6,430 | 6,120 | 6,210 | -70 | -1.1% | 373,700 |
| 2020/08/26 | 6,500 | 6,570 | 6,230 | 6,280 | -140 | -2.2% | 493,500 |
| 2020/08/25 | 6,340 | 6,570 | 6,340 | 6,420 | +50 | +0.8% | 410,600 |
| 2020/08/24 | 6,460 | 6,740 | 6,280 | 6,370 | -250 | -3.8% | 429,800 |
| 2020/08/21 | 6,450 | 6,640 | 6,270 | 6,620 | +170 | +2.6% | 418,500 |
| 2020/08/20 | 6,140 | 6,490 | 6,070 | 6,450 | +280 | +4.5% | 765,700 |
| 2020/08/19 | 5,300 | 6,210 | 5,300 | 6,170 | +820 | +15.3% | 1,025,100 |
| 2020/08/18 | 5,130 | 5,370 | 5,130 | 5,350 | +70 | +1.3% | 304,000 |
| 2020/08/17 | 5,080 | 5,280 | 4,980 | 5,280 | ±0 | ±0% | 194,500 |
| 2020/08/14 | 5,380 | 5,420 | 5,190 | 5,280 | -140 | -2.6% | 235,900 |
| 2020/08/13 | 4,930 | 5,510 | 4,925 | 5,420 | +390 | +7.8% | 615,300 |
| 2020/08/12 | 5,220 | 5,270 | 5,000 | 5,030 | -260 | -4.9% | 403,500 |
| 2020/08/11 | 5,280 | 5,320 | 5,150 | 5,290 | -90 | -1.7% | 209,000 |
| 2020/08/07 | 5,300 | 5,440 | 5,200 | 5,380 | +190 | +3.7% | 258,000 |
| 2020/08/06 | 5,090 | 5,320 | 5,070 | 5,190 | +190 | +3.8% | 291,300 |
| 2020/08/05 | 4,895 | 5,050 | 4,850 | 5,000 | +245 | +5.2% | 262,700 |
| 2020/08/04 | 4,720 | 4,850 | 4,685 | 4,755 | +55 | +1.2% | 190,700 |
| 2020/08/03 | 4,800 | 4,800 | 4,610 | 4,700 | -65 | -1.4% | 263,700 |
| 2020/07/31 | 4,850 | 4,860 | 4,620 | 4,765 | -95 | -2% | 329,300 |
| 2020/07/30 | 4,850 | 4,940 | 4,810 | 4,860 | +25 | +0.5% | 242,800 |
| 2020/07/29 | 5,010 | 5,070 | 4,810 | 4,835 | -265 | -5.2% | 401,800 |
| 2020/07/28 | 5,080 | 5,250 | 5,070 | 5,100 | +50 | +1% | 160,700 |
| 2020/07/27 | 5,220 | 5,220 | 5,030 | 5,050 | -260 | -4.9% | 356,200 |
| 2020/07/22 | 5,350 | 5,350 | 5,210 | 5,310 | +50 | +1% | 253,600 |
| 2020/07/21 | 5,270 | 5,390 | 5,190 | 5,260 | +120 | +2.3% | 431,200 |
| 2020/07/20 | 5,340 | 5,540 | 5,070 | 5,140 | -200 | -3.7% | 324,500 |
| 2020/07/17 | 5,300 | 5,400 | 5,220 | 5,340 | +90 | +1.7% | 294,900 |
| 2020/07/16 | 5,350 | 5,420 | 5,200 | 5,250 | +30 | +0.6% | 319,200 |
| 2020/07/15 | 5,320 | 5,340 | 5,190 | 5,220 | -100 | -1.9% | 325,000 |
| 2020/07/14 | 5,500 | 5,550 | 5,230 | 5,320 | -220 | -4% | 430,100 |
| 2020/07/13 | 5,550 | 5,550 | 5,180 | 5,540 | +30 | +0.5% | 558,000 |
| 2020/07/10 | 5,430 | 5,530 | 5,360 | 5,510 | +80 | +1.5% | 337,000 |
| 2020/07/09 | 5,180 | 5,460 | 5,160 | 5,430 | +250 | +4.8% | 582,800 |
| 2020/07/08 | 5,130 | 5,230 | 5,100 | 5,180 | +110 | +2.2% | 312,000 |
| 2020/07/07 | 5,000 | 5,130 | 4,975 | 5,070 | +75 | +1.5% | 149,700 |
| 2020/07/06 | 4,865 | 5,100 | 4,845 | 4,995 | +110 | +2.3% | 231,300 |
| 2020/07/03 | 4,770 | 4,985 | 4,750 | 4,885 | +165 | +3.5% | 341,500 |
| 2020/07/02 | 4,940 | 5,040 | 4,710 | 4,720 | -110 | -2.3% | 351,100 |
| 2020/07/01 | 4,880 | 4,925 | 4,790 | 4,830 | -55 | -1.1% | 198,300 |
901～
950
件表示中 / 1079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 | 285,200円 | +32.2% | - | 0.00% | - | 8.28倍 |
|
クラウド型の会計や人事労務ソフトなどのＳａａＳ開発。主要顧客は個人事業主や中小企業 |
| ジャストシステ | 275,500円 | - | - | 0.73% | - | 1.88倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 350,500円 | +2.6% | +2.4% | 3.42% | 13.80倍 | 1.78倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| シンプレクスＨ | 271,500円 | +13.0% | +20.7% | 1.84% | 21.70倍 | 3.35倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| フューチャー | 153,400円 | +18.3% | +6.5% | 2.74% | 13.73倍 | 2.64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 |
市場注目の銘柄
チャート関連のコラム
