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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,660 | 2,700 | 2,650 | 2,650 | -29 | -1.1% | 292,800 |
| 2024/08/20 | 2,537 | 2,700 | 2,535 | 2,679 | +198 | +8% | 751,600 |
| 2024/08/19 | 2,484 | 2,528 | 2,471 | 2,481 | +18 | +0.7% | 348,600 |
| 2024/08/16 | 2,500 | 2,568 | 2,428 | 2,463 | +88 | +3.7% | 878,800 |
| 2024/08/15 | 2,476 | 2,497 | 2,283 | 2,375 | -1 | ±0% | 1,037,200 |
| 2024/08/14 | 2,380 | 2,408 | 2,311 | 2,376 | +76 | +3.3% | 734,300 |
| 2024/08/13 | 2,253 | 2,320 | 2,239 | 2,300 | +10 | +0.4% | 567,800 |
| 2024/08/09 | 2,245 | 2,326 | 2,225 | 2,290 | ±0 | ±0% | 351,300 |
| 2024/08/08 | 2,169 | 2,305 | 2,150 | 2,290 | +72 | +3.2% | 367,500 |
| 2024/08/07 | 2,065 | 2,253 | 2,064 | 2,218 | +103 | +4.9% | 347,300 |
| 2024/08/06 | 2,200 | 2,219 | 2,055 | 2,115 | +54 | +2.6% | 508,500 |
| 2024/08/05 | 2,058 | 2,272 | 2,050 | 2,061 | -95 | -4.4% | 1,098,600 |
| 2024/08/02 | 2,247 | 2,252 | 2,151 | 2,156 | -210 | -8.9% | 744,500 |
| 2024/08/01 | 2,406 | 2,410 | 2,311 | 2,366 | -75 | -3.1% | 487,500 |
| 2024/07/31 | 2,467 | 2,482 | 2,408 | 2,441 | -46 | -1.8% | 494,800 |
| 2024/07/30 | 2,531 | 2,534 | 2,469 | 2,487 | -68 | -2.7% | 292,200 |
| 2024/07/29 | 2,545 | 2,578 | 2,507 | 2,555 | +55 | +2.2% | 322,800 |
| 2024/07/26 | 2,530 | 2,541 | 2,500 | 2,500 | +10 | +0.4% | 238,600 |
| 2024/07/25 | 2,509 | 2,532 | 2,460 | 2,490 | -69 | -2.7% | 371,300 |
| 2024/07/24 | 2,569 | 2,630 | 2,559 | 2,559 | -30 | -1.2% | 267,100 |
| 2024/07/23 | 2,623 | 2,647 | 2,576 | 2,589 | +9 | +0.3% | 282,900 |
| 2024/07/22 | 2,600 | 2,612 | 2,541 | 2,580 | -35 | -1.3% | 375,800 |
| 2024/07/19 | 2,650 | 2,692 | 2,615 | 2,615 | -73 | -2.7% | 298,300 |
| 2024/07/18 | 2,703 | 2,805 | 2,682 | 2,688 | -35 | -1.3% | 419,900 |
| 2024/07/17 | 2,723 | 2,791 | 2,717 | 2,723 | +14 | +0.5% | 451,300 |
| 2024/07/16 | 2,721 | 2,752 | 2,674 | 2,709 | -8 | -0.3% | 694,500 |
| 2024/07/12 | 2,568 | 2,727 | 2,508 | 2,717 | +199 | +7.9% | 1,000,800 |
| 2024/07/11 | 2,542 | 2,542 | 2,401 | 2,518 | -51 | -2% | 632,300 |
| 2024/07/10 | 2,550 | 2,585 | 2,495 | 2,569 | +34 | +1.3% | 311,200 |
| 2024/07/09 | 2,475 | 2,537 | 2,470 | 2,535 | +47 | +1.9% | 277,000 |
| 2024/07/08 | 2,475 | 2,516 | 2,470 | 2,488 | +16 | +0.6% | 221,300 |
| 2024/07/05 | 2,421 | 2,498 | 2,419 | 2,472 | +47 | +1.9% | 255,700 |
| 2024/07/04 | 2,411 | 2,480 | 2,395 | 2,425 | -13 | -0.5% | 370,400 |
| 2024/07/03 | 2,472 | 2,512 | 2,438 | 2,438 | -27 | -1.1% | 356,700 |
| 2024/07/02 | 2,375 | 2,472 | 2,353 | 2,465 | +90 | +3.8% | 367,200 |
| 2024/07/01 | 2,479 | 2,509 | 2,340 | 2,375 | -47 | -1.9% | 638,600 |
| 2024/06/28 | 2,450 | 2,473 | 2,397 | 2,422 | -12 | -0.5% | 323,200 |
| 2024/06/27 | 2,387 | 2,449 | 2,384 | 2,434 | +12 | +0.5% | 433,500 |
| 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 |
151～
200
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
