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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,775 | 2,818 | 2,742 | 2,799 | +14 | +0.5% | 293,600 |
| 2024/11/01 | 2,837 | 2,854 | 2,768 | 2,785 | -90 | -3.1% | 264,900 |
| 2024/10/31 | 2,813 | 2,875 | 2,782 | 2,875 | +25 | +0.9% | 300,300 |
| 2024/10/30 | 2,819 | 2,857 | 2,780 | 2,850 | +51 | +1.8% | 425,300 |
| 2024/10/29 | 2,780 | 2,825 | 2,735 | 2,799 | +52 | +1.9% | 594,700 |
| 2024/10/28 | 2,665 | 2,807 | 2,656 | 2,747 | +82 | +3.1% | 608,300 |
| 2024/10/25 | 2,710 | 2,725 | 2,657 | 2,665 | -37 | -1.4% | 556,900 |
| 2024/10/24 | 2,781 | 2,794 | 2,702 | 2,702 | -120 | -4.3% | 684,800 |
| 2024/10/23 | 2,853 | 2,874 | 2,785 | 2,822 | -12 | -0.4% | 471,400 |
| 2024/10/22 | 2,944 | 2,959 | 2,834 | 2,834 | -142 | -4.8% | 648,100 |
| 2024/10/21 | 2,980 | 3,045 | 2,958 | 2,976 | -20 | -0.7% | 416,200 |
| 2024/10/18 | 2,972 | 3,055 | 2,964 | 2,996 | -29 | -1% | 417,500 |
| 2024/10/17 | 3,095 | 3,130 | 3,020 | 3,025 | -90 | -2.9% | 642,900 |
| 2024/10/16 | 3,185 | 3,210 | 3,115 | 3,115 | -140 | -4.3% | 910,000 |
| 2024/10/15 | 3,300 | 3,345 | 3,215 | 3,255 | -110 | -3.3% | 632,800 |
| 2024/10/11 | 3,360 | 3,445 | 3,275 | 3,365 | +140 | +4.3% | 1,357,900 |
| 2024/10/10 | 3,160 | 3,225 | 3,130 | 3,225 | +80 | +2.5% | 935,200 |
| 2024/10/09 | 2,927 | 3,170 | 2,909 | 3,145 | +252 | +8.7% | 1,437,400 |
| 2024/10/08 | 2,822 | 2,948 | 2,778 | 2,893 | +117 | +4.2% | 1,175,300 |
| 2024/10/07 | 2,834 | 2,852 | 2,757 | 2,776 | -30 | -1.1% | 812,600 |
| 2024/10/04 | 2,765 | 2,876 | 2,703 | 2,806 | +62 | +2.3% | 1,332,200 |
| 2024/10/03 | 2,504 | 2,755 | 2,460 | 2,744 | +314 | +12.9% | 1,486,800 |
| 2024/10/02 | 2,434 | 2,502 | 2,411 | 2,430 | -26 | -1.1% | 400,800 |
| 2024/10/01 | 2,461 | 2,464 | 2,391 | 2,456 | +12 | +0.5% | 308,800 |
| 2024/09/30 | 2,453 | 2,502 | 2,428 | 2,444 | -81 | -3.2% | 666,000 |
| 2024/09/27 | 2,543 | 2,576 | 2,514 | 2,525 | +7 | +0.3% | 285,900 |
| 2024/09/26 | 2,482 | 2,543 | 2,452 | 2,518 | +27 | +1.1% | 444,000 |
| 2024/09/25 | 2,600 | 2,610 | 2,466 | 2,491 | -179 | -6.7% | 746,300 |
| 2024/09/24 | 2,707 | 2,719 | 2,669 | 2,670 | -9 | -0.3% | 287,600 |
| 2024/09/20 | 2,812 | 2,815 | 2,677 | 2,679 | -60 | -2.2% | 425,500 |
| 2024/09/19 | 2,675 | 2,775 | 2,660 | 2,739 | +97 | +3.7% | 612,900 |
| 2024/09/18 | 2,646 | 2,698 | 2,634 | 2,642 | +37 | +1.4% | 381,400 |
| 2024/09/17 | 2,606 | 2,623 | 2,572 | 2,605 | +25 | +1% | 375,400 |
| 2024/09/13 | 2,639 | 2,639 | 2,516 | 2,580 | -43 | -1.6% | 353,400 |
| 2024/09/12 | 2,591 | 2,623 | 2,565 | 2,623 | +72 | +2.8% | 287,500 |
| 2024/09/11 | 2,630 | 2,693 | 2,521 | 2,551 | -78 | -3% | 411,600 |
| 2024/09/10 | 2,655 | 2,689 | 2,587 | 2,629 | -1 | ±0% | 356,800 |
| 2024/09/09 | 2,629 | 2,708 | 2,611 | 2,630 | -56 | -2.1% | 572,600 |
| 2024/09/06 | 2,721 | 2,747 | 2,677 | 2,686 | -63 | -2.3% | 293,500 |
| 2024/09/05 | 2,688 | 2,848 | 2,688 | 2,749 | +48 | +1.8% | 482,300 |
| 2024/09/04 | 2,760 | 2,789 | 2,670 | 2,701 | -155 | -5.4% | 498,400 |
| 2024/09/03 | 2,814 | 2,899 | 2,805 | 2,856 | -8 | -0.3% | 473,900 |
| 2024/09/02 | 2,795 | 2,877 | 2,786 | 2,864 | +85 | +3.1% | 376,800 |
| 2024/08/30 | 2,803 | 2,847 | 2,769 | 2,779 | -59 | -2.1% | 563,400 |
| 2024/08/29 | 2,750 | 2,865 | 2,740 | 2,838 | -23 | -0.8% | 463,600 |
| 2024/08/28 | 2,987 | 2,997 | 2,846 | 2,861 | -219 | -7.1% | 884,100 |
| 2024/08/27 | 2,960 | 3,100 | 2,941 | 3,080 | +80 | +2.7% | 711,900 |
| 2024/08/26 | 2,715 | 3,000 | 2,715 | 3,000 | +335 | +12.6% | 1,445,600 |
| 2024/08/23 | 2,736 | 2,760 | 2,630 | 2,665 | -95 | -3.4% | 519,800 |
| 2024/08/22 | 2,626 | 2,760 | 2,626 | 2,760 | +110 | +4.2% | 711,500 |
101～
150
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
