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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,550 | 1,550 | 1,498 | 1,507 | -24 | -1.6% | 69,200 |
| 2022/08/25 | 1,504 | 1,551 | 1,504 | 1,531 | +20 | +1.3% | 70,600 |
| 2022/08/24 | 1,472 | 1,533 | 1,446 | 1,511 | +69 | +4.8% | 284,500 |
| 2022/08/23 | 1,450 | 1,474 | 1,421 | 1,442 | -18 | -1.2% | 76,400 |
| 2022/08/22 | 1,489 | 1,489 | 1,451 | 1,460 | -50 | -3.3% | 93,200 |
| 2022/08/19 | 1,555 | 1,555 | 1,507 | 1,510 | -30 | -1.9% | 80,700 |
| 2022/08/18 | 1,538 | 1,572 | 1,515 | 1,540 | -15 | -1% | 120,400 |
| 2022/08/17 | 1,538 | 1,575 | 1,480 | 1,555 | +47 | +3.1% | 252,200 |
| 2022/08/16 | 1,580 | 1,600 | 1,505 | 1,508 | -64 | -4.1% | 372,800 |
| 2022/08/15 | 1,703 | 1,705 | 1,561 | 1,572 | -98 | -5.9% | 424,500 |
| 2022/08/12 | 1,602 | 1,675 | 1,585 | 1,670 | +77 | +4.8% | 221,400 |
| 2022/08/10 | 1,621 | 1,621 | 1,577 | 1,593 | -40 | -2.4% | 75,800 |
| 2022/08/09 | 1,607 | 1,640 | 1,599 | 1,633 | +22 | +1.4% | 58,200 |
| 2022/08/08 | 1,614 | 1,615 | 1,585 | 1,611 | -19 | -1.2% | 52,800 |
| 2022/08/05 | 1,617 | 1,635 | 1,592 | 1,630 | +27 | +1.7% | 58,800 |
| 2022/08/04 | 1,611 | 1,616 | 1,590 | 1,603 | -17 | -1% | 57,000 |
| 2022/08/03 | 1,600 | 1,625 | 1,583 | 1,620 | +15 | +0.9% | 52,200 |
| 2022/08/02 | 1,636 | 1,636 | 1,594 | 1,605 | -31 | -1.9% | 43,500 |
| 2022/08/01 | 1,600 | 1,643 | 1,553 | 1,636 | +36 | +2.3% | 89,000 |
| 2022/07/29 | 1,612 | 1,631 | 1,581 | 1,600 | -5 | -0.3% | 58,200 |
| 2022/07/28 | 1,619 | 1,628 | 1,581 | 1,605 | +17 | +1.1% | 50,400 |
| 2022/07/27 | 1,619 | 1,636 | 1,574 | 1,588 | -42 | -2.6% | 88,300 |
| 2022/07/26 | 1,627 | 1,644 | 1,617 | 1,630 | -37 | -2.2% | 118,100 |
| 2022/07/25 | 1,778 | 1,778 | 1,634 | 1,667 | -151 | -8.3% | 179,600 |
| 2022/07/22 | 1,810 | 1,831 | 1,798 | 1,818 | -19 | -1% | 61,700 |
| 2022/07/21 | 1,797 | 1,848 | 1,793 | 1,837 | +40 | +2.2% | 80,200 |
| 2022/07/20 | 1,770 | 1,819 | 1,751 | 1,797 | +27 | +1.5% | 83,600 |
| 2022/07/19 | 1,788 | 1,788 | 1,744 | 1,770 | -31 | -1.7% | 50,100 |
| 2022/07/15 | 1,820 | 1,827 | 1,776 | 1,801 | -17 | -0.9% | 36,900 |
| 2022/07/14 | 1,789 | 1,836 | 1,759 | 1,818 | +32 | +1.8% | 64,900 |
| 2022/07/13 | 1,791 | 1,817 | 1,770 | 1,786 | -5 | -0.3% | 44,100 |
| 2022/07/12 | 1,892 | 1,892 | 1,734 | 1,791 | -141 | -7.3% | 201,800 |
| 2022/07/11 | 1,819 | 1,939 | 1,819 | 1,932 | +124 | +6.9% | 113,700 |
| 2022/07/08 | 1,819 | 1,819 | 1,774 | 1,808 | +2 | +0.1% | 36,800 |
| 2022/07/07 | 1,893 | 1,893 | 1,801 | 1,806 | -87 | -4.6% | 78,700 |
| 2022/07/06 | 1,886 | 1,945 | 1,879 | 1,893 | -27 | -1.4% | 55,100 |
| 2022/07/05 | 1,813 | 1,943 | 1,805 | 1,920 | +147 | +8.3% | 144,500 |
| 2022/07/04 | 1,768 | 1,802 | 1,757 | 1,773 | +39 | +2.2% | 46,700 |
| 2022/07/01 | 1,767 | 1,773 | 1,722 | 1,734 | -16 | -0.9% | 29,700 |
| 2022/06/30 | 1,757 | 1,789 | 1,728 | 1,750 | +18 | +1% | 71,300 |
| 2022/06/29 | 1,779 | 1,815 | 1,714 | 1,732 | -54 | -3% | 74,000 |
| 2022/06/28 | 1,844 | 1,929 | 1,776 | 1,786 | -72 | -3.9% | 66,500 |
| 2022/06/27 | 1,900 | 1,954 | 1,846 | 1,858 | -18 | -1% | 92,500 |
| 2022/06/24 | 1,842 | 1,887 | 1,781 | 1,876 | +40 | +2.2% | 83,800 |
| 2022/06/23 | 1,824 | 1,849 | 1,795 | 1,836 | +12 | +0.7% | 50,900 |
| 2022/06/22 | 1,758 | 1,829 | 1,758 | 1,824 | +37 | +2.1% | 58,500 |
| 2022/06/21 | 1,723 | 1,818 | 1,683 | 1,787 | +104 | +6.2% | 91,100 |
| 2022/06/20 | 1,734 | 1,771 | 1,630 | 1,683 | -11 | -0.6% | 32,600 |
| 2022/06/17 | 1,791 | 1,811 | 1,682 | 1,694 | -104 | -5.8% | 77,800 |
| 2022/06/16 | 1,770 | 1,846 | 1,770 | 1,798 | +48 | +2.7% | 79,200 |
551～
600
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
