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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,130 | 3,170 | 3,055 | 3,075 | -55 | -1.8% | 360,900 |
| 2024/04/11 | 3,170 | 3,185 | 3,105 | 3,130 | -140 | -4.3% | 379,400 |
| 2024/04/10 | 3,300 | 3,335 | 3,240 | 3,270 | +30 | +0.9% | 284,300 |
| 2024/04/09 | 3,160 | 3,260 | 3,145 | 3,240 | +70 | +2.2% | 319,800 |
| 2024/04/08 | 3,135 | 3,255 | 3,110 | 3,170 | +65 | +2.1% | 473,900 |
| 2024/04/05 | 3,145 | 3,205 | 3,085 | 3,105 | -75 | -2.4% | 423,200 |
| 2024/04/04 | 3,225 | 3,250 | 3,160 | 3,180 | -35 | -1.1% | 454,500 |
| 2024/04/03 | 3,225 | 3,285 | 3,145 | 3,215 | -220 | -6.4% | 878,900 |
| 2024/04/02 | 3,450 | 3,555 | 3,430 | 3,435 | -35 | -1% | 418,300 |
| 2024/04/01 | 3,500 | 3,515 | 3,455 | 3,470 | -70 | -2% | 399,100 |
| 2024/03/29 | 3,505 | 3,610 | 3,470 | 3,540 | +70 | +2% | 587,400 |
| 2024/03/28 | 3,600 | 3,600 | 3,385 | 3,470 | -250 | -6.7% | 1,273,900 |
| 2024/03/27 | 3,665 | 3,770 | 3,600 | 3,720 | +60 | +1.6% | 456,600 |
| 2024/03/26 | 3,600 | 3,680 | 3,570 | 3,660 | +25 | +0.7% | 339,900 |
| 2024/03/25 | 3,630 | 3,745 | 3,600 | 3,635 | -65 | -1.8% | 503,800 |
| 2024/03/22 | 3,705 | 3,795 | 3,670 | 3,700 | -65 | -1.7% | 598,600 |
| 2024/03/21 | 3,745 | 4,020 | 3,735 | 3,765 | +80 | +2.2% | 1,217,700 |
| 2024/03/19 | 3,615 | 3,725 | 3,550 | 3,685 | +95 | +2.6% | 472,700 |
| 2024/03/18 | 3,500 | 3,605 | 3,470 | 3,590 | +190 | +5.6% | 641,200 |
| 2024/03/15 | 3,465 | 3,515 | 3,375 | 3,400 | -135 | -3.8% | 635,800 |
| 2024/03/14 | 3,575 | 3,625 | 3,505 | 3,535 | +30 | +0.9% | 516,100 |
| 2024/03/13 | 3,620 | 3,660 | 3,500 | 3,505 | -120 | -3.3% | 441,000 |
| 2024/03/12 | 3,610 | 3,665 | 3,470 | 3,625 | -30 | -0.8% | 627,200 |
| 2024/03/11 | 3,415 | 3,680 | 3,410 | 3,655 | +215 | +6.3% | 1,172,800 |
| 2024/03/08 | 3,495 | 3,560 | 3,410 | 3,440 | -150 | -4.2% | 851,300 |
| 2024/03/07 | 3,630 | 3,800 | 3,555 | 3,590 | +10 | +0.3% | 1,322,900 |
| 2024/03/06 | 3,470 | 3,595 | 3,370 | 3,580 | +180 | +5.3% | 1,314,800 |
| 2024/03/05 | 3,650 | 3,685 | 3,380 | 3,400 | -320 | -8.6% | 1,171,000 |
| 2024/03/04 | 3,755 | 3,885 | 3,580 | 3,720 | -25 | -0.7% | 1,623,700 |
| 2024/03/01 | 3,510 | 3,765 | 3,485 | 3,745 | +285 | +8.2% | 1,870,300 |
| 2024/02/29 | 3,455 | 3,520 | 3,335 | 3,460 | +40 | +1.2% | 1,929,500 |
| 2024/02/28 | 3,205 | 3,470 | 3,180 | 3,420 | +195 | +6% | 2,703,300 |
| 2024/02/27 | 2,960 | 3,230 | 2,908 | 3,225 | +459 | +16.6% | 2,602,900 |
| 2024/02/26 | 2,693 | 2,808 | 2,644 | 2,766 | +171 | +6.6% | 1,395,900 |
| 2024/02/22 | 2,579 | 2,621 | 2,503 | 2,595 | +61 | +2.4% | 778,700 |
| 2024/02/21 | 2,508 | 2,542 | 2,415 | 2,534 | -18 | -0.7% | 1,073,000 |
| 2024/02/20 | 2,636 | 2,699 | 2,544 | 2,552 | -84 | -3.2% | 552,600 |
| 2024/02/19 | 2,630 | 2,655 | 2,587 | 2,636 | -36 | -1.3% | 647,800 |
| 2024/02/16 | 2,530 | 2,687 | 2,475 | 2,672 | +138 | +5.4% | 1,299,900 |
| 2024/02/15 | 2,657 | 2,719 | 2,490 | 2,534 | -173 | -6.4% | 1,921,100 |
| 2024/02/14 | 2,750 | 2,809 | 2,694 | 2,707 | -78 | -2.8% | 767,300 |
| 2024/02/13 | 2,761 | 2,825 | 2,740 | 2,785 | +36 | +1.3% | 437,800 |
| 2024/02/09 | 2,722 | 2,782 | 2,720 | 2,749 | ±0 | ±0% | 238,500 |
| 2024/02/08 | 2,726 | 2,778 | 2,690 | 2,749 | +24 | +0.9% | 266,800 |
| 2024/02/07 | 2,735 | 2,735 | 2,681 | 2,725 | -8 | -0.3% | 267,100 |
| 2024/02/06 | 2,709 | 2,790 | 2,675 | 2,733 | +23 | +0.8% | 452,200 |
| 2024/02/05 | 2,750 | 2,761 | 2,697 | 2,710 | -45 | -1.6% | 705,000 |
| 2024/02/02 | 2,780 | 2,837 | 2,752 | 2,755 | -1 | ±0% | 457,900 |
| 2024/02/01 | 2,767 | 2,792 | 2,692 | 2,756 | -61 | -2.2% | 1,026,100 |
| 2024/01/31 | 2,791 | 2,818 | 2,747 | 2,817 | -24 | -0.8% | 564,300 |
151～
200
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
