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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,447 | 2,483 | 2,387 | 2,422 | +25 | +1% | 358,500 |
| 2024/06/25 | 2,399 | 2,429 | 2,377 | 2,397 | -2 | -0.1% | 310,300 |
| 2024/06/24 | 2,423 | 2,484 | 2,382 | 2,399 | -48 | -2% | 497,100 |
| 2024/06/21 | 2,353 | 2,455 | 2,353 | 2,447 | +111 | +4.8% | 811,000 |
| 2024/06/20 | 2,330 | 2,368 | 2,287 | 2,336 | +39 | +1.7% | 441,800 |
| 2024/06/19 | 2,283 | 2,305 | 2,268 | 2,297 | +47 | +2.1% | 511,700 |
| 2024/06/18 | 2,312 | 2,312 | 2,246 | 2,250 | -80 | -3.4% | 562,200 |
| 2024/06/17 | 2,317 | 2,364 | 2,275 | 2,330 | +1 | ±0% | 367,800 |
| 2024/06/14 | 2,330 | 2,384 | 2,315 | 2,329 | -35 | -1.5% | 484,600 |
| 2024/06/13 | 2,334 | 2,404 | 2,310 | 2,364 | +50 | +2.2% | 417,700 |
| 2024/06/12 | 2,358 | 2,394 | 2,295 | 2,314 | -44 | -1.9% | 371,500 |
| 2024/06/11 | 2,298 | 2,375 | 2,263 | 2,358 | +78 | +3.4% | 477,100 |
| 2024/06/10 | 2,229 | 2,300 | 2,210 | 2,280 | -40 | -1.7% | 684,900 |
| 2024/06/07 | 2,318 | 2,413 | 2,287 | 2,320 | +130 | +5.9% | 1,970,600 |
| 2024/06/06 | 2,380 | 2,385 | 2,190 | 2,190 | -225 | -9.3% | 1,464,800 |
| 2024/06/05 | 2,496 | 2,547 | 2,395 | 2,415 | -91 | -3.6% | 758,400 |
| 2024/06/04 | 2,438 | 2,592 | 2,422 | 2,506 | +63 | +2.6% | 795,200 |
| 2024/06/03 | 2,498 | 2,507 | 2,439 | 2,443 | -55 | -2.2% | 496,400 |
| 2024/05/31 | 2,436 | 2,519 | 2,395 | 2,498 | +34 | +1.4% | 676,900 |
| 2024/05/30 | 2,414 | 2,479 | 2,327 | 2,464 | +2 | +0.1% | 981,100 |
| 2024/05/29 | 2,545 | 2,586 | 2,459 | 2,462 | -120 | -4.6% | 718,300 |
| 2024/05/28 | 2,630 | 2,658 | 2,566 | 2,582 | -40 | -1.5% | 500,500 |
| 2024/05/27 | 2,598 | 2,645 | 2,564 | 2,622 | -11 | -0.4% | 366,100 |
| 2024/05/24 | 2,607 | 2,706 | 2,578 | 2,633 | -15 | -0.6% | 501,100 |
| 2024/05/23 | 2,848 | 2,848 | 2,628 | 2,648 | -151 | -5.4% | 819,700 |
| 2024/05/22 | 2,764 | 2,833 | 2,762 | 2,799 | +8 | +0.3% | 601,600 |
| 2024/05/21 | 2,850 | 2,863 | 2,791 | 2,791 | -61 | -2.1% | 452,100 |
| 2024/05/20 | 2,841 | 2,927 | 2,824 | 2,852 | -14 | -0.5% | 642,400 |
| 2024/05/17 | 2,836 | 2,919 | 2,823 | 2,866 | -2 | -0.1% | 435,000 |
| 2024/05/16 | 2,920 | 2,978 | 2,796 | 2,868 | -212 | -6.9% | 1,592,900 |
| 2024/05/15 | 3,105 | 3,190 | 3,040 | 3,080 | ±0 | ±0% | 654,200 |
| 2024/05/14 | 3,000 | 3,085 | 2,977 | 3,080 | +117 | +3.9% | 395,700 |
| 2024/05/13 | 2,900 | 2,980 | 2,875 | 2,963 | +13 | +0.4% | 343,600 |
| 2024/05/10 | 2,977 | 2,991 | 2,918 | 2,950 | -27 | -0.9% | 328,300 |
| 2024/05/09 | 2,945 | 3,010 | 2,921 | 2,977 | +27 | +0.9% | 340,900 |
| 2024/05/08 | 2,950 | 3,040 | 2,921 | 2,950 | -28 | -0.9% | 381,700 |
| 2024/05/07 | 2,874 | 2,986 | 2,873 | 2,978 | +163 | +5.8% | 532,400 |
| 2024/05/02 | 2,891 | 2,907 | 2,786 | 2,815 | -71 | -2.5% | 371,300 |
| 2024/05/01 | 2,793 | 2,908 | 2,739 | 2,886 | +91 | +3.3% | 592,100 |
| 2024/04/30 | 2,805 | 2,835 | 2,768 | 2,795 | +40 | +1.5% | 354,400 |
| 2024/04/26 | 2,748 | 2,795 | 2,720 | 2,755 | ±0 | ±0% | 342,500 |
| 2024/04/25 | 2,774 | 2,799 | 2,747 | 2,755 | -85 | -3% | 359,900 |
| 2024/04/24 | 2,805 | 2,888 | 2,791 | 2,840 | +102 | +3.7% | 511,200 |
| 2024/04/23 | 2,830 | 2,879 | 2,707 | 2,738 | -30 | -1.1% | 773,800 |
| 2024/04/22 | 2,699 | 2,770 | 2,615 | 2,768 | +119 | +4.5% | 639,000 |
| 2024/04/19 | 2,710 | 2,726 | 2,591 | 2,649 | -75 | -2.8% | 902,400 |
| 2024/04/18 | 2,720 | 2,789 | 2,700 | 2,724 | -36 | -1.3% | 689,800 |
| 2024/04/17 | 2,863 | 2,912 | 2,732 | 2,760 | -153 | -5.3% | 989,600 |
| 2024/04/16 | 2,735 | 2,917 | 2,639 | 2,913 | +144 | +5.2% | 1,232,200 |
| 2024/04/15 | 3,045 | 3,070 | 2,765 | 2,769 | -306 | -10% | 1,333,900 |
101～
150
件表示中 / 1206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 | 268,100円 | +30.0% | - | 0.00% | - | 9.40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 |
| Ｄガレージ | 368,000円 | +5.7% | +42.9% | 1.44% | 24.08倍 | 2.27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） |
| カバー | 270,500円 | +20.9% | +29.8% | 0.00% | 33.24倍 | 12.64倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ティーガイア | 266,300円 | -6.8% | +15.4% | 0.00% | 18.59倍 | 1.89倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| Ａｐｐｉｅｒ | 145,800円 | +30.6% | +88.4% | 0.14% | 78.30倍 | 4.44倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
