フリークアウト・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,319 | 1,349 | 1,314 | 1,333 | +3 | +0.2% | 83,300 |
| 2022/11/09 | 1,324 | 1,349 | 1,317 | 1,330 | -5 | -0.4% | 60,700 |
| 2022/11/08 | 1,299 | 1,345 | 1,299 | 1,335 | +47 | +3.6% | 73,000 |
| 2022/11/07 | 1,267 | 1,295 | 1,260 | 1,288 | +33 | +2.6% | 43,800 |
| 2022/11/04 | 1,275 | 1,280 | 1,255 | 1,255 | -34 | -2.6% | 63,000 |
| 2022/11/02 | 1,310 | 1,310 | 1,279 | 1,289 | -29 | -2.2% | 98,800 |
| 2022/11/01 | 1,342 | 1,350 | 1,313 | 1,318 | -24 | -1.8% | 43,200 |
| 2022/10/31 | 1,348 | 1,361 | 1,321 | 1,342 | +12 | +0.9% | 81,200 |
| 2022/10/28 | 1,335 | 1,352 | 1,318 | 1,330 | -13 | -1% | 56,400 |
| 2022/10/27 | 1,385 | 1,390 | 1,336 | 1,343 | -52 | -3.7% | 93,700 |
| 2022/10/26 | 1,379 | 1,438 | 1,379 | 1,395 | +32 | +2.3% | 213,100 |
| 2022/10/25 | 1,377 | 1,378 | 1,352 | 1,363 | -14 | -1% | 75,400 |
| 2022/10/24 | 1,376 | 1,386 | 1,356 | 1,377 | +26 | +1.9% | 64,000 |
| 2022/10/21 | 1,400 | 1,400 | 1,325 | 1,351 | -56 | -4% | 172,500 |
| 2022/10/20 | 1,441 | 1,448 | 1,400 | 1,407 | -62 | -4.2% | 120,000 |
| 2022/10/19 | 1,462 | 1,491 | 1,433 | 1,469 | +7 | +0.5% | 119,100 |
| 2022/10/18 | 1,446 | 1,475 | 1,430 | 1,462 | +57 | +4.1% | 170,100 |
| 2022/10/17 | 1,452 | 1,455 | 1,386 | 1,405 | -69 | -4.7% | 130,600 |
| 2022/10/14 | 1,422 | 1,479 | 1,421 | 1,474 | +82 | +5.9% | 149,100 |
| 2022/10/13 | 1,457 | 1,470 | 1,392 | 1,392 | -65 | -4.5% | 148,400 |
| 2022/10/12 | 1,402 | 1,464 | 1,402 | 1,457 | +33 | +2.3% | 94,600 |
| 2022/10/11 | 1,419 | 1,465 | 1,413 | 1,424 | -25 | -1.7% | 70,800 |
| 2022/10/07 | 1,423 | 1,462 | 1,411 | 1,449 | +1 | +0.1% | 62,800 |
| 2022/10/06 | 1,455 | 1,485 | 1,433 | 1,448 | -19 | -1.3% | 150,300 |
| 2022/10/05 | 1,442 | 1,468 | 1,421 | 1,467 | +39 | +2.7% | 126,400 |
| 2022/10/04 | 1,388 | 1,458 | 1,357 | 1,428 | +70 | +5.2% | 350,500 |
| 2022/10/03 | 1,313 | 1,370 | 1,292 | 1,358 | +61 | +4.7% | 139,500 |
| 2022/09/30 | 1,298 | 1,323 | 1,290 | 1,297 | +11 | +0.9% | 98,900 |
| 2022/09/29 | 1,301 | 1,301 | 1,264 | 1,286 | +15 | +1.2% | 66,600 |
| 2022/09/28 | 1,321 | 1,333 | 1,249 | 1,271 | -50 | -3.8% | 137,900 |
| 2022/09/27 | 1,326 | 1,354 | 1,308 | 1,321 | +7 | +0.5% | 79,200 |
| 2022/09/26 | 1,276 | 1,335 | 1,276 | 1,314 | +21 | +1.6% | 153,300 |
| 2022/09/22 | 1,295 | 1,310 | 1,261 | 1,293 | -2 | -0.2% | 79,900 |
| 2022/09/21 | 1,320 | 1,320 | 1,272 | 1,295 | -30 | -2.3% | 207,100 |
| 2022/09/20 | 1,313 | 1,353 | 1,294 | 1,325 | +15 | +1.1% | 189,800 |
| 2022/09/16 | 1,303 | 1,319 | 1,291 | 1,310 | -14 | -1.1% | 62,900 |
| 2022/09/15 | 1,300 | 1,337 | 1,282 | 1,324 | +19 | +1.5% | 69,300 |
| 2022/09/14 | 1,292 | 1,308 | 1,262 | 1,305 | -26 | -2% | 133,300 |
| 2022/09/13 | 1,335 | 1,348 | 1,319 | 1,331 | -14 | -1% | 53,600 |
| 2022/09/12 | 1,340 | 1,366 | 1,335 | 1,345 | +13 | +1% | 46,500 |
| 2022/09/09 | 1,336 | 1,351 | 1,315 | 1,332 | -16 | -1.2% | 108,400 |
| 2022/09/08 | 1,362 | 1,367 | 1,319 | 1,348 | +8 | +0.6% | 58,000 |
| 2022/09/07 | 1,376 | 1,388 | 1,307 | 1,340 | -42 | -3% | 105,600 |
| 2022/09/06 | 1,372 | 1,398 | 1,364 | 1,382 | -16 | -1.1% | 51,500 |
| 2022/09/05 | 1,355 | 1,410 | 1,351 | 1,398 | +13 | +0.9% | 62,300 |
| 2022/09/02 | 1,428 | 1,428 | 1,375 | 1,385 | -47 | -3.3% | 83,000 |
| 2022/09/01 | 1,431 | 1,439 | 1,407 | 1,432 | -10 | -0.7% | 51,200 |
| 2022/08/31 | 1,450 | 1,465 | 1,423 | 1,442 | -18 | -1.2% | 69,900 |
| 2022/08/30 | 1,458 | 1,483 | 1,441 | 1,460 | +6 | +0.4% | 82,400 |
| 2022/08/29 | 1,467 | 1,490 | 1,433 | 1,454 | -53 | -3.5% | 104,900 |
501～
550
件表示中 / 2548件
類似銘柄と比較する
現在ご覧いただいている「フリークアウト」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 |
|---|---|---|---|---|---|---|---|---|
| フリークアウト | 71,300円 | +8.3% | +63.9% | 0.00% | 41.31倍 | 0.98倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| オープンＧ | 21,000円 | +16.8% | -1.1% | 1.43% | 35.53倍 | 1.07倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＡＢ＆Ｃ | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| Ｔ＆Ｇニーズ | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| アイビス | 347,500円 | +17.3% | +175.2% | 1.15% | 15.63倍 | 7.84倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
