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 |
|---|---|---|---|---|---|---|---|
| 2020/06/30 | 5,130 | 5,140 | 4,640 | 4,885 | -185 | -3.6% | 390,400 |
| 2020/06/29 | 5,040 | 5,150 | 5,010 | 5,070 | +30 | +0.6% | 313,400 |
| 2020/06/26 | 5,030 | 5,050 | 4,970 | 5,040 | +70 | +1.4% | 382,400 |
| 2020/06/25 | 5,040 | 5,060 | 4,950 | 4,970 | -160 | -3.1% | 349,900 |
| 2020/06/24 | 4,890 | 5,150 | 4,800 | 5,130 | +230 | +4.7% | 957,300 |
| 2020/06/23 | 4,775 | 4,980 | 4,770 | 4,900 | +195 | +4.1% | 1,015,400 |
| 2020/06/22 | 4,715 | 4,740 | 4,635 | 4,705 | -80 | -1.7% | 291,200 |
| 2020/06/19 | 4,785 | 5,050 | 4,670 | 4,785 | +120 | +2.6% | 1,475,700 |
| 2020/06/18 | 4,550 | 4,725 | 4,465 | 4,665 | +105 | +2.3% | 1,167,000 |
| 2020/06/17 | 4,580 | 4,685 | 4,485 | 4,560 | -40 | -0.9% | 615,100 |
| 2020/06/16 | 4,895 | 4,935 | 4,475 | 4,600 | -230 | -4.8% | 1,117,700 |
| 2020/06/15 | 5,030 | 5,030 | 4,735 | 4,830 | -220 | -4.4% | 519,200 |
| 2020/06/12 | 5,150 | 5,160 | 4,965 | 5,050 | -190 | -3.6% | 458,100 |
| 2020/06/11 | 5,160 | 5,330 | 5,120 | 5,240 | -10 | -0.2% | 293,800 |
| 2020/06/10 | 5,260 | 5,490 | 5,180 | 5,250 | +50 | +1% | 376,100 |
| 2020/06/09 | 5,080 | 5,290 | 5,070 | 5,200 | +150 | +3% | 319,900 |
| 2020/06/08 | 4,935 | 5,180 | 4,885 | 5,050 | -30 | -0.6% | 500,100 |
| 2020/06/05 | 4,930 | 5,110 | 4,875 | 5,080 | +50 | +1% | 467,700 |
| 2020/06/04 | 5,210 | 5,240 | 4,865 | 5,030 | -340 | -6.3% | 514,700 |
| 2020/06/03 | 5,550 | 5,560 | 5,170 | 5,370 | -90 | -1.6% | 381,800 |
| 2020/06/02 | 5,500 | 5,560 | 5,330 | 5,460 | +160 | +3% | 344,900 |
| 2020/06/01 | 5,160 | 5,450 | 5,070 | 5,300 | ±0 | ±0% | 535,100 |
| 2020/05/29 | 4,805 | 5,430 | 4,800 | 5,300 | +425 | +8.7% | 1,046,000 |
| 2020/05/28 | 4,805 | 4,885 | 4,740 | 4,875 | +65 | +1.4% | 281,600 |
| 2020/05/27 | 4,700 | 4,920 | 4,605 | 4,810 | +125 | +2.7% | 448,600 |
| 2020/05/26 | 4,800 | 4,800 | 4,645 | 4,685 | -45 | -1% | 250,800 |
| 2020/05/25 | 4,780 | 4,815 | 4,705 | 4,730 | +100 | +2.2% | 292,300 |
| 2020/05/22 | 4,910 | 4,910 | 4,560 | 4,630 | -310 | -6.3% | 457,800 |
| 2020/05/21 | 4,760 | 5,180 | 4,730 | 4,940 | +390 | +8.6% | 869,200 |
| 2020/05/20 | 4,240 | 4,600 | 4,235 | 4,550 | +425 | +10.3% | 625,600 |
| 2020/05/19 | 4,010 | 4,230 | 4,010 | 4,125 | +75 | +1.9% | 274,900 |
| 2020/05/18 | 3,990 | 4,140 | 3,830 | 4,050 | -50 | -1.2% | 494,300 |
| 2020/05/15 | 4,200 | 4,275 | 4,020 | 4,100 | -120 | -2.8% | 335,500 |
| 2020/05/14 | 4,200 | 4,270 | 4,105 | 4,220 | +90 | +2.2% | 321,300 |
| 2020/05/13 | 4,230 | 4,235 | 4,065 | 4,130 | -35 | -0.8% | 288,600 |
| 2020/05/12 | 4,190 | 4,335 | 4,130 | 4,165 | ±0 | ±0% | 298,700 |
| 2020/05/11 | 4,060 | 4,180 | 4,035 | 4,165 | +115 | +2.8% | 259,700 |
| 2020/05/08 | 3,980 | 4,130 | 3,950 | 4,050 | +110 | +2.8% | 295,000 |
| 2020/05/07 | 3,705 | 4,020 | 3,705 | 3,940 | +335 | +9.3% | 416,800 |
| 2020/05/01 | 3,730 | 3,800 | 3,545 | 3,605 | -200 | -5.3% | 298,400 |
| 2020/04/30 | 3,760 | 3,865 | 3,710 | 3,805 | +5 | +0.1% | 223,800 |
| 2020/04/28 | 3,840 | 3,930 | 3,705 | 3,800 | -75 | -1.9% | 218,200 |
| 2020/04/27 | 3,950 | 4,000 | 3,870 | 3,875 | -125 | -3.1% | 202,200 |
| 2020/04/24 | 3,995 | 4,080 | 3,865 | 4,000 | +15 | +0.4% | 257,300 |
| 2020/04/23 | 4,050 | 4,190 | 3,955 | 3,985 | ±0 | ±0% | 478,700 |
| 2020/04/22 | 4,000 | 4,070 | 3,805 | 3,985 | +105 | +2.7% | 341,300 |
| 2020/04/21 | 3,940 | 4,085 | 3,790 | 3,880 | +130 | +3.5% | 576,600 |
| 2020/04/20 | 3,525 | 3,780 | 3,515 | 3,750 | +225 | +6.4% | 280,300 |
| 2020/04/17 | 3,600 | 3,610 | 3,480 | 3,525 | -5 | -0.1% | 150,600 |
| 2020/04/16 | 3,600 | 3,630 | 3,450 | 3,530 | ±0 | ±0% | 193,500 |
951～
1000
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
