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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,948 | 1,974 | 1,906 | 1,961 | -1 | -0.1% | 96,000 |
| 2022/03/30 | 1,785 | 1,966 | 1,777 | 1,962 | +177 | +9.9% | 126,700 |
| 2022/03/29 | 1,730 | 1,855 | 1,730 | 1,785 | +34 | +1.9% | 102,100 |
| 2022/03/28 | 1,800 | 1,800 | 1,718 | 1,751 | -62 | -3.4% | 61,800 |
| 2022/03/25 | 1,805 | 1,819 | 1,784 | 1,813 | -10 | -0.5% | 50,200 |
| 2022/03/24 | 1,747 | 1,834 | 1,721 | 1,823 | +59 | +3.3% | 70,400 |
| 2022/03/23 | 1,775 | 1,792 | 1,737 | 1,764 | +29 | +1.7% | 65,400 |
| 2022/03/22 | 1,741 | 1,774 | 1,724 | 1,735 | -4 | -0.2% | 80,400 |
| 2022/03/18 | 1,695 | 1,745 | 1,695 | 1,739 | +52 | +3.1% | 64,900 |
| 2022/03/17 | 1,715 | 1,730 | 1,655 | 1,687 | +12 | +0.7% | 61,700 |
| 2022/03/16 | 1,668 | 1,687 | 1,636 | 1,675 | +47 | +2.9% | 38,700 |
| 2022/03/15 | 1,560 | 1,628 | 1,548 | 1,628 | +44 | +2.8% | 42,000 |
| 2022/03/14 | 1,620 | 1,648 | 1,565 | 1,584 | -11 | -0.7% | 49,400 |
| 2022/03/11 | 1,588 | 1,598 | 1,536 | 1,595 | +7 | +0.4% | 37,600 |
| 2022/03/10 | 1,544 | 1,588 | 1,527 | 1,588 | +101 | +6.8% | 66,700 |
| 2022/03/09 | 1,471 | 1,521 | 1,451 | 1,487 | +46 | +3.2% | 88,500 |
| 2022/03/08 | 1,391 | 1,508 | 1,391 | 1,441 | +63 | +4.6% | 125,800 |
| 2022/03/07 | 1,404 | 1,438 | 1,342 | 1,378 | -86 | -5.9% | 60,700 |
| 2022/03/04 | 1,500 | 1,525 | 1,450 | 1,464 | -46 | -3% | 81,500 |
| 2022/03/03 | 1,543 | 1,569 | 1,495 | 1,510 | +27 | +1.8% | 69,400 |
| 2022/03/02 | 1,460 | 1,507 | 1,442 | 1,483 | -5 | -0.3% | 57,000 |
| 2022/03/01 | 1,440 | 1,505 | 1,430 | 1,488 | +45 | +3.1% | 66,000 |
| 2022/02/28 | 1,406 | 1,443 | 1,379 | 1,443 | +37 | +2.6% | 42,500 |
| 2022/02/25 | 1,311 | 1,409 | 1,311 | 1,406 | +148 | +11.8% | 73,700 |
| 2022/02/24 | 1,367 | 1,373 | 1,249 | 1,258 | -132 | -9.5% | 73,500 |
| 2022/02/22 | 1,388 | 1,439 | 1,368 | 1,390 | -28 | -2% | 33,600 |
| 2022/02/21 | 1,390 | 1,455 | 1,373 | 1,418 | -1 | -0.1% | 39,400 |
| 2022/02/18 | 1,464 | 1,476 | 1,419 | 1,419 | -94 | -6.2% | 96,500 |
| 2022/02/17 | 1,600 | 1,620 | 1,503 | 1,513 | -81 | -5.1% | 91,300 |
| 2022/02/16 | 1,568 | 1,670 | 1,547 | 1,594 | +125 | +8.5% | 206,000 |
| 2022/02/15 | 1,497 | 1,555 | 1,403 | 1,469 | +122 | +9.1% | 240,000 |
| 2022/02/14 | 1,280 | 1,370 | 1,271 | 1,347 | +13 | +1% | 89,300 |
| 2022/02/10 | 1,320 | 1,341 | 1,304 | 1,334 | +2 | +0.2% | 25,100 |
| 2022/02/09 | 1,326 | 1,341 | 1,281 | 1,332 | +36 | +2.8% | 34,400 |
| 2022/02/08 | 1,317 | 1,345 | 1,287 | 1,296 | -22 | -1.7% | 33,800 |
| 2022/02/07 | 1,405 | 1,411 | 1,303 | 1,318 | -117 | -8.2% | 69,800 |
| 2022/02/04 | 1,453 | 1,462 | 1,350 | 1,435 | +41 | +2.9% | 64,100 |
| 2022/02/03 | 1,400 | 1,453 | 1,372 | 1,394 | -20 | -1.4% | 47,200 |
| 2022/02/02 | 1,346 | 1,457 | 1,346 | 1,414 | +68 | +5.1% | 136,100 |
| 2022/02/01 | 1,310 | 1,387 | 1,307 | 1,346 | +29 | +2.2% | 117,700 |
| 2022/01/31 | 1,367 | 1,367 | 1,279 | 1,317 | +130 | +11% | 243,900 |
| 2022/01/28 | 1,213 | 1,220 | 1,130 | 1,187 | -25 | -2.1% | 127,400 |
| 2022/01/27 | 1,302 | 1,302 | 1,195 | 1,212 | -67 | -5.2% | 104,900 |
| 2022/01/26 | 1,261 | 1,307 | 1,252 | 1,279 | -12 | -0.9% | 82,500 |
| 2022/01/25 | 1,316 | 1,375 | 1,290 | 1,291 | -55 | -4.1% | 69,400 |
| 2022/01/24 | 1,370 | 1,370 | 1,301 | 1,346 | -49 | -3.5% | 71,100 |
| 2022/01/21 | 1,400 | 1,437 | 1,365 | 1,395 | -23 | -1.6% | 100,400 |
| 2022/01/20 | 1,336 | 1,447 | 1,310 | 1,418 | +133 | +10.4% | 194,600 |
| 2022/01/19 | 1,313 | 1,365 | 1,260 | 1,285 | -46 | -3.5% | 110,400 |
| 2022/01/18 | 1,326 | 1,365 | 1,312 | 1,331 | -23 | -1.7% | 61,300 |
651～
700
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
