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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,065 | 3,085 | 2,905 | 2,937 | -158 | -5.1% | 513,900 |
| 2025/01/20 | 3,000 | 3,115 | 2,993 | 3,095 | +119 | +4% | 389,800 |
| 2025/01/17 | 2,913 | 2,976 | 2,851 | 2,976 | +92 | +3.2% | 571,700 |
| 2025/01/16 | 2,950 | 2,990 | 2,827 | 2,884 | -1 | ±0% | 911,300 |
| 2025/01/15 | 3,060 | 3,090 | 2,800 | 2,885 | -205 | -6.6% | 1,540,700 |
| 2025/01/14 | 3,215 | 3,240 | 3,065 | 3,090 | -140 | -4.3% | 267,800 |
| 2025/01/10 | 3,075 | 3,275 | 3,055 | 3,230 | +145 | +4.7% | 391,600 |
| 2025/01/09 | 3,080 | 3,105 | 3,025 | 3,085 | -60 | -1.9% | 418,700 |
| 2025/01/08 | 3,030 | 3,165 | 2,988 | 3,145 | +80 | +2.6% | 436,200 |
| 2025/01/07 | 3,025 | 3,090 | 2,976 | 3,065 | +142 | +4.9% | 530,700 |
| 2025/01/06 | 3,035 | 3,125 | 2,923 | 2,923 | -112 | -3.7% | 538,800 |
| 2024/12/30 | 3,085 | 3,105 | 3,030 | 3,035 | -100 | -3.2% | 339,000 |
| 2024/12/27 | 3,150 | 3,160 | 3,110 | 3,135 | +35 | +1.1% | 423,300 |
| 2024/12/26 | 3,130 | 3,155 | 3,100 | 3,100 | -45 | -1.4% | 211,300 |
| 2024/12/25 | 3,145 | 3,230 | 3,110 | 3,145 | +35 | +1.1% | 210,500 |
| 2024/12/24 | 3,140 | 3,165 | 3,100 | 3,110 | -90 | -2.8% | 333,100 |
| 2024/12/23 | 3,215 | 3,275 | 3,185 | 3,200 | -15 | -0.5% | 416,600 |
| 2024/12/20 | 3,285 | 3,300 | 3,210 | 3,215 | -70 | -2.1% | 388,500 |
| 2024/12/19 | 3,195 | 3,300 | 3,180 | 3,285 | -5 | -0.2% | 684,900 |
| 2024/12/18 | 3,350 | 3,370 | 3,290 | 3,290 | -85 | -2.5% | 512,400 |
| 2024/12/17 | 3,310 | 3,375 | 3,245 | 3,375 | +145 | +4.5% | 613,600 |
| 2024/12/16 | 3,235 | 3,265 | 3,195 | 3,230 | -35 | -1.1% | 322,600 |
| 2024/12/13 | 3,280 | 3,290 | 3,185 | 3,265 | +15 | +0.5% | 266,900 |
| 2024/12/12 | 3,280 | 3,335 | 3,230 | 3,250 | +5 | +0.2% | 563,400 |
| 2024/12/11 | 3,255 | 3,285 | 3,210 | 3,245 | -10 | -0.3% | 300,100 |
| 2024/12/10 | 3,320 | 3,330 | 3,210 | 3,255 | -20 | -0.6% | 419,200 |
| 2024/12/09 | 3,135 | 3,280 | 3,135 | 3,275 | +195 | +6.3% | 556,100 |
| 2024/12/06 | 3,060 | 3,125 | 3,050 | 3,080 | -50 | -1.6% | 552,500 |
| 2024/12/05 | 3,100 | 3,165 | 3,100 | 3,130 | +30 | +1% | 493,500 |
| 2024/12/04 | 3,020 | 3,115 | 3,000 | 3,100 | +50 | +1.6% | 507,500 |
| 2024/12/03 | 3,050 | 3,095 | 2,992 | 3,050 | ±0 | ±0% | 612,700 |
| 2024/12/02 | 2,988 | 3,100 | 2,960 | 3,050 | +102 | +3.5% | 629,000 |
| 2024/11/29 | 2,841 | 2,967 | 2,799 | 2,948 | +101 | +3.5% | 442,800 |
| 2024/11/28 | 2,795 | 2,878 | 2,759 | 2,847 | +52 | +1.9% | 416,700 |
| 2024/11/27 | 2,691 | 2,795 | 2,635 | 2,795 | +100 | +3.7% | 588,100 |
| 2024/11/26 | 2,630 | 2,708 | 2,616 | 2,695 | +57 | +2.2% | 414,800 |
| 2024/11/25 | 2,617 | 2,699 | 2,573 | 2,638 | +49 | +1.9% | 644,000 |
| 2024/11/22 | 2,690 | 2,704 | 2,589 | 2,589 | -92 | -3.4% | 688,300 |
| 2024/11/21 | 2,688 | 2,758 | 2,637 | 2,681 | +53 | +2% | 669,900 |
| 2024/11/20 | 2,700 | 2,714 | 2,617 | 2,628 | -80 | -3% | 758,500 |
| 2024/11/19 | 2,769 | 2,829 | 2,705 | 2,708 | -49 | -1.8% | 724,500 |
| 2024/11/18 | 2,770 | 2,808 | 2,680 | 2,757 | -41 | -1.5% | 805,300 |
| 2024/11/15 | 3,035 | 3,065 | 2,603 | 2,798 | -102 | -3.5% | 1,983,200 |
| 2024/11/14 | 2,990 | 3,000 | 2,867 | 2,900 | -84 | -2.8% | 528,400 |
| 2024/11/13 | 2,909 | 2,994 | 2,885 | 2,984 | +60 | +2.1% | 485,100 |
| 2024/11/12 | 2,970 | 3,015 | 2,913 | 2,924 | -81 | -2.7% | 569,200 |
| 2024/11/11 | 2,953 | 3,025 | 2,936 | 3,005 | +19 | +0.6% | 308,000 |
| 2024/11/08 | 2,920 | 3,030 | 2,868 | 2,986 | +116 | +4% | 406,900 |
| 2024/11/07 | 2,873 | 2,937 | 2,828 | 2,870 | +14 | +0.5% | 448,800 |
| 2024/11/06 | 2,849 | 2,905 | 2,785 | 2,856 | +57 | +2% | 466,900 |
51～
100
件表示中 / 1294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 | 339,500円 | +30.0% | - | 0.00% | 166.91倍 | 10.99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 |
| ジャストシステ | 324,000円 | +2.5% | +3.5% | 0.62% | 17.34倍 | 2.08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 | 416,500円 | +6.4% | +2.4% | 2.88% | 15.98倍 | 2.06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 |
| ソフトバンク２ Ｐ | 786,900円 | - | - | 1.60% | - | - |
|
- |
| ガンホー | 283,800円 | +2.2% | -0.6% | 2.11% | 14.11倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
