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 |
---|---|---|---|---|---|---|---|
2021/10/05 | 7,800 | 7,970 | 7,710 | 7,840 | -190 | -2.4% | 330,700 |
2021/10/04 | 8,170 | 8,170 | 7,940 | 8,030 | -30 | -0.4% | 195,600 |
2021/10/01 | 8,190 | 8,220 | 8,000 | 8,060 | -90 | -1.1% | 141,300 |
2021/09/30 | 8,020 | 8,160 | 7,900 | 8,150 | +50 | +0.6% | 180,400 |
2021/09/29 | 7,920 | 8,100 | 7,760 | 8,100 | -120 | -1.5% | 431,800 |
2021/09/28 | 8,510 | 8,520 | 8,090 | 8,220 | -380 | -4.4% | 280,900 |
2021/09/27 | 8,680 | 8,840 | 8,540 | 8,600 | -180 | -2.1% | 121,100 |
2021/09/24 | 8,650 | 8,820 | 8,530 | 8,780 | +430 | +5.1% | 264,100 |
2021/09/22 | 8,440 | 8,510 | 8,180 | 8,350 | -10 | -0.1% | 209,400 |
2021/09/21 | 8,190 | 8,480 | 8,070 | 8,360 | -90 | -1.1% | 202,500 |
2021/09/17 | 8,320 | 8,540 | 8,170 | 8,450 | +280 | +3.4% | 435,500 |
2021/09/16 | 8,680 | 8,780 | 8,060 | 8,170 | -560 | -6.4% | 332,900 |
2021/09/15 | 8,660 | 8,770 | 8,640 | 8,730 | -40 | -0.5% | 101,000 |
2021/09/14 | 8,680 | 8,830 | 8,650 | 8,770 | +100 | +1.2% | 181,300 |
2021/09/13 | 8,850 | 8,940 | 8,580 | 8,670 | -210 | -2.4% | 140,400 |
2021/09/10 | 8,890 | 8,890 | 8,610 | 8,880 | +200 | +2.3% | 165,500 |
2021/09/09 | 8,620 | 8,810 | 8,570 | 8,680 | -90 | -1% | 147,600 |
2021/09/08 | 8,570 | 8,810 | 8,460 | 8,770 | +220 | +2.6% | 191,400 |
2021/09/07 | 8,420 | 8,710 | 8,390 | 8,550 | +280 | +3.4% | 255,200 |
2021/09/06 | 8,240 | 8,310 | 8,080 | 8,270 | +60 | +0.7% | 138,200 |
2021/09/03 | 8,180 | 8,330 | 8,050 | 8,210 | +140 | +1.7% | 202,100 |
2021/09/02 | 8,310 | 8,460 | 8,040 | 8,070 | -390 | -4.6% | 292,900 |
2021/09/01 | 8,700 | 8,710 | 8,230 | 8,460 | -460 | -5.2% | 368,000 |
2021/08/31 | 8,500 | 8,940 | 8,500 | 8,920 | +420 | +4.9% | 390,000 |
2021/08/30 | 8,150 | 8,570 | 8,150 | 8,500 | +350 | +4.3% | 197,000 |
2021/08/27 | 8,210 | 8,310 | 8,040 | 8,150 | -140 | -1.7% | 151,600 |
2021/08/26 | 8,430 | 8,500 | 8,250 | 8,290 | -170 | -2% | 186,900 |
2021/08/25 | 8,900 | 8,920 | 8,380 | 8,460 | -420 | -4.7% | 365,600 |
2021/08/24 | 8,730 | 8,990 | 8,660 | 8,880 | +240 | +2.8% | 397,600 |
2021/08/23 | 8,070 | 8,670 | 7,980 | 8,640 | +330 | +4% | 357,100 |
2021/08/20 | 8,170 | 8,420 | 8,110 | 8,310 | +80 | +1% | 295,200 |
2021/08/19 | 7,970 | 8,320 | 7,860 | 8,230 | +410 | +5.2% | 418,900 |
2021/08/18 | 7,580 | 7,920 | 7,420 | 7,820 | +340 | +4.5% | 682,200 |
2021/08/17 | 7,880 | 7,920 | 7,370 | 7,480 | -250 | -3.2% | 454,700 |
2021/08/16 | 8,060 | 8,210 | 7,650 | 7,730 | -1,080 | -12.3% | 584,200 |
2021/08/13 | 8,800 | 9,020 | 8,680 | 8,810 | -40 | -0.5% | 258,900 |
2021/08/12 | 8,900 | 8,930 | 8,710 | 8,850 | -90 | -1% | 120,600 |
2021/08/11 | 9,140 | 9,240 | 8,830 | 8,940 | -350 | -3.8% | 289,100 |
2021/08/10 | 9,330 | 9,330 | 9,060 | 9,290 | -40 | -0.4% | 168,900 |
2021/08/06 | 9,240 | 9,520 | 9,130 | 9,330 | +30 | +0.3% | 81,900 |
2021/08/05 | 9,270 | 9,430 | 9,110 | 9,300 | -30 | -0.3% | 150,700 |
2021/08/04 | 9,490 | 9,540 | 9,250 | 9,330 | -160 | -1.7% | 86,300 |
2021/08/03 | 9,400 | 9,640 | 9,310 | 9,490 | +50 | +0.5% | 105,500 |
2021/08/02 | 9,510 | 9,530 | 9,350 | 9,440 | +40 | +0.4% | 103,200 |
2021/07/30 | 9,630 | 9,640 | 9,290 | 9,400 | -270 | -2.8% | 135,200 |
2021/07/29 | 9,700 | 9,800 | 9,540 | 9,670 | +50 | +0.5% | 152,200 |
2021/07/28 | 10,040 | 10,070 | 9,510 | 9,620 | -510 | -5% | 227,500 |
2021/07/27 | 10,020 | 10,200 | 10,020 | 10,130 | +110 | +1.1% | 106,700 |
2021/07/26 | 10,040 | 10,270 | 9,920 | 10,020 | +130 | +1.3% | 136,100 |
2021/07/21 | 9,640 | 9,990 | 9,620 | 9,890 | +270 | +2.8% | 169,500 |
951~
1000
件表示中 / 1388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 | 333,500円 | - | - | 0.00% | - | 10.18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 |
松 竹 | 1,465,000円 | +13.1% | -5.8% | 0.20% | 69.42倍 | 2.16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 |
ガンホー | 288,100円 | -4.4% | -20.1% | 2.08% | 17.40倍 | 1.29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 |
ソフトバンク2 P | 766,200円 | - | - | 3.34% | - | - |
|
- |
Dガレージ | 332,000円 | +9.6% | - | 1.42% | 30.46倍 | 2.02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) |
市場注目の銘柄
チャート関連のコラム