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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 3,425 | 3,540 | 3,200 | 3,270 | -130 | -3.8% | 507,200 |
| 2020/03/10 | 3,220 | 3,440 | 3,085 | 3,400 | +165 | +5.1% | 525,900 |
| 2020/03/09 | 3,400 | 3,515 | 3,105 | 3,235 | -305 | -8.6% | 463,500 |
| 2020/03/06 | 3,585 | 3,725 | 3,520 | 3,540 | -85 | -2.3% | 244,000 |
| 2020/03/05 | 3,755 | 3,910 | 3,590 | 3,625 | +10 | +0.3% | 482,800 |
| 2020/03/04 | 3,600 | 3,750 | 3,500 | 3,615 | -5 | -0.1% | 306,500 |
| 2020/03/03 | 3,800 | 3,835 | 3,575 | 3,620 | +65 | +1.8% | 374,500 |
| 2020/03/02 | 3,460 | 3,645 | 3,435 | 3,555 | +160 | +4.7% | 398,300 |
| 2020/02/28 | 3,395 | 3,550 | 3,335 | 3,395 | -185 | -5.2% | 379,700 |
| 2020/02/27 | 3,710 | 3,765 | 3,475 | 3,580 | -200 | -5.3% | 419,500 |
| 2020/02/26 | 3,985 | 4,025 | 3,705 | 3,780 | -220 | -5.5% | 406,600 |
| 2020/02/25 | 3,990 | 4,100 | 3,830 | 4,000 | -270 | -6.3% | 861,100 |
| 2020/02/21 | 3,990 | 4,370 | 3,970 | 4,270 | +405 | +10.5% | 1,371,800 |
| 2020/02/20 | 3,585 | 3,875 | 3,585 | 3,865 | +350 | +10% | 997,700 |
| 2020/02/19 | 3,500 | 3,520 | 3,415 | 3,515 | +115 | +3.4% | 233,800 |
| 2020/02/18 | 3,400 | 3,435 | 3,350 | 3,400 | -5 | -0.1% | 203,500 |
| 2020/02/17 | 3,350 | 3,475 | 3,300 | 3,405 | -130 | -3.7% | 288,200 |
| 2020/02/14 | 3,500 | 3,550 | 3,460 | 3,535 | +5 | +0.1% | 425,600 |
| 2020/02/13 | 3,400 | 3,550 | 3,390 | 3,530 | +115 | +3.4% | 593,100 |
| 2020/02/12 | 3,350 | 3,415 | 3,330 | 3,415 | +115 | +3.5% | 305,500 |
| 2020/02/10 | 3,285 | 3,330 | 3,235 | 3,300 | +5 | +0.2% | 118,500 |
| 2020/02/07 | 3,215 | 3,305 | 3,200 | 3,295 | +75 | +2.3% | 158,300 |
| 2020/02/06 | 3,235 | 3,270 | 3,195 | 3,220 | -70 | -2.1% | 172,400 |
| 2020/02/05 | 3,315 | 3,345 | 3,275 | 3,290 | +20 | +0.6% | 169,100 |
| 2020/02/04 | 3,145 | 3,275 | 3,145 | 3,270 | +145 | +4.6% | 407,200 |
| 2020/02/03 | 3,030 | 3,125 | 3,030 | 3,125 | -10 | -0.3% | 126,000 |
| 2020/01/31 | 3,035 | 3,135 | 3,020 | 3,135 | +95 | +3.1% | 258,100 |
| 2020/01/30 | 3,110 | 3,110 | 2,992 | 3,040 | -35 | -1.1% | 375,500 |
| 2020/01/29 | 3,160 | 3,160 | 3,075 | 3,075 | -25 | -0.8% | 155,500 |
| 2020/01/28 | 3,060 | 3,120 | 3,055 | 3,100 | -20 | -0.6% | 98,200 |
| 2020/01/27 | 3,090 | 3,180 | 3,060 | 3,120 | -40 | -1.3% | 213,300 |
| 2020/01/24 | 3,105 | 3,210 | 3,105 | 3,160 | +50 | +1.6% | 187,800 |
| 2020/01/23 | 3,125 | 3,220 | 3,090 | 3,110 | ±0 | ±0% | 362,600 |
| 2020/01/22 | 3,220 | 3,275 | 3,060 | 3,110 | -145 | -4.5% | 797,400 |
| 2020/01/21 | 3,325 | 3,375 | 3,250 | 3,255 | -100 | -3% | 270,800 |
| 2020/01/20 | 3,440 | 3,520 | 3,335 | 3,355 | -110 | -3.2% | 367,700 |
| 2020/01/17 | 3,370 | 3,500 | 3,315 | 3,465 | +80 | +2.4% | 751,100 |
| 2020/01/16 | 3,180 | 3,385 | 3,175 | 3,385 | +210 | +6.6% | 617,600 |
| 2020/01/15 | 3,295 | 3,295 | 3,125 | 3,175 | -120 | -3.6% | 456,400 |
| 2020/01/14 | 3,355 | 3,420 | 3,255 | 3,295 | -55 | -1.6% | 630,000 |
| 2020/01/10 | 3,335 | 3,420 | 3,320 | 3,350 | -5 | -0.1% | 334,000 |
| 2020/01/09 | 3,500 | 3,525 | 3,315 | 3,355 | -60 | -1.8% | 1,053,300 |
| 2020/01/08 | 3,400 | 3,470 | 3,220 | 3,415 | -25 | -0.7% | 778,000 |
| 2020/01/07 | 3,285 | 3,495 | 3,250 | 3,440 | +220 | +6.8% | 1,655,700 |
| 2020/01/06 | 3,195 | 3,320 | 3,160 | 3,220 | -5 | -0.2% | 518,900 |
| 2019/12/30 | 3,150 | 3,265 | 3,040 | 3,225 | +125 | +4% | 713,000 |
| 2019/12/27 | 3,100 | 3,120 | 3,020 | 3,100 | -20 | -0.6% | 462,500 |
| 2019/12/26 | 3,245 | 3,260 | 3,120 | 3,120 | -75 | -2.3% | 462,400 |
| 2019/12/25 | 3,205 | 3,315 | 3,130 | 3,195 | +65 | +2.1% | 890,000 |
| 2019/12/24 | 3,370 | 3,575 | 3,120 | 3,130 | -330 | -9.5% | 2,656,300 |
1301～
1350
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
