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 |
|---|---|---|---|---|---|---|---|
| 2020/08/07 | 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 |
| 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 |
1201～
1250
件表示中 / 1355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 | 352,000円 | +30.0% | - | 0.00% | 173.57倍 | 11.43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 |
| ＴＫＣ | 422,000円 | +6.4% | +1.0% | 2.37% | 18.99倍 | 2.08倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| フューチャー | 226,200円 | +8.8% | +7.4% | 2.03% | 17.50倍 | 3.61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 |
| Ｄガレージ | 431,000円 | +9.6% | - | 1.09% | 39.51倍 | 2.62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） |
| ＤＴＳ | 492,500円 | +7.2% | +2.5% | 2.84% | 18.01倍 | 3.38倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
市場注目の銘柄
チャート関連のコラム
