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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,395 | 1,395 | 1,340 | 1,354 | -41 | -2.9% | 25,300 |
| 2022/01/14 | 1,404 | 1,415 | 1,350 | 1,395 | -54 | -3.7% | 54,400 |
| 2022/01/13 | 1,494 | 1,496 | 1,411 | 1,449 | -34 | -2.3% | 62,700 |
| 2022/01/12 | 1,463 | 1,507 | 1,455 | 1,483 | +110 | +8% | 59,700 |
| 2022/01/11 | 1,397 | 1,397 | 1,330 | 1,373 | -42 | -3% | 81,800 |
| 2022/01/07 | 1,447 | 1,460 | 1,380 | 1,415 | -2 | -0.1% | 44,600 |
| 2022/01/06 | 1,470 | 1,477 | 1,411 | 1,417 | -93 | -6.2% | 64,300 |
| 2022/01/05 | 1,497 | 1,525 | 1,451 | 1,510 | +2 | +0.1% | 59,200 |
| 2022/01/04 | 1,699 | 1,700 | 1,483 | 1,508 | -187 | -11% | 197,900 |
| 2021/12/30 | 1,692 | 1,700 | 1,648 | 1,695 | ±0 | ±0% | 52,200 |
| 2021/12/29 | 1,718 | 1,742 | 1,691 | 1,695 | -13 | -0.8% | 50,800 |
| 2021/12/28 | 1,711 | 1,724 | 1,682 | 1,708 | +32 | +1.9% | 70,400 |
| 2021/12/27 | 1,716 | 1,716 | 1,640 | 1,676 | -40 | -2.3% | 77,000 |
| 2021/12/24 | 1,689 | 1,828 | 1,685 | 1,716 | +65 | +3.9% | 73,900 |
| 2021/12/23 | 1,645 | 1,670 | 1,633 | 1,651 | +20 | +1.2% | 32,200 |
| 2021/12/22 | 1,571 | 1,640 | 1,550 | 1,631 | +96 | +6.3% | 52,800 |
| 2021/12/21 | 1,500 | 1,561 | 1,476 | 1,535 | +35 | +2.3% | 60,400 |
| 2021/12/20 | 1,515 | 1,528 | 1,474 | 1,500 | -14 | -0.9% | 54,800 |
| 2021/12/17 | 1,537 | 1,552 | 1,501 | 1,514 | -45 | -2.9% | 60,400 |
| 2021/12/16 | 1,572 | 1,602 | 1,540 | 1,559 | +18 | +1.2% | 60,200 |
| 2021/12/15 | 1,549 | 1,563 | 1,531 | 1,541 | +29 | +1.9% | 20,200 |
| 2021/12/14 | 1,540 | 1,554 | 1,504 | 1,512 | -36 | -2.3% | 36,900 |
| 2021/12/13 | 1,574 | 1,588 | 1,542 | 1,548 | -26 | -1.7% | 30,200 |
| 2021/12/10 | 1,626 | 1,630 | 1,562 | 1,574 | -56 | -3.4% | 44,800 |
| 2021/12/09 | 1,595 | 1,630 | 1,563 | 1,630 | +32 | +2% | 75,500 |
| 2021/12/08 | 1,580 | 1,609 | 1,559 | 1,598 | +71 | +4.6% | 58,800 |
| 2021/12/07 | 1,472 | 1,536 | 1,472 | 1,527 | +32 | +2.1% | 35,400 |
| 2021/12/06 | 1,492 | 1,523 | 1,464 | 1,495 | -37 | -2.4% | 50,400 |
| 2021/12/03 | 1,427 | 1,546 | 1,419 | 1,532 | +111 | +7.8% | 75,900 |
| 2021/12/02 | 1,477 | 1,477 | 1,365 | 1,421 | -56 | -3.8% | 130,100 |
| 2021/12/01 | 1,481 | 1,487 | 1,415 | 1,477 | +26 | +1.8% | 42,100 |
| 2021/11/30 | 1,486 | 1,536 | 1,441 | 1,451 | -23 | -1.6% | 66,600 |
| 2021/11/29 | 1,487 | 1,557 | 1,474 | 1,474 | -60 | -3.9% | 53,100 |
| 2021/11/26 | 1,652 | 1,652 | 1,522 | 1,534 | -78 | -4.8% | 74,300 |
| 2021/11/25 | 1,647 | 1,704 | 1,605 | 1,612 | -35 | -2.1% | 51,400 |
| 2021/11/24 | 1,650 | 1,684 | 1,632 | 1,647 | -12 | -0.7% | 50,900 |
| 2021/11/22 | 1,700 | 1,717 | 1,637 | 1,659 | -40 | -2.4% | 79,700 |
| 2021/11/19 | 1,767 | 1,801 | 1,687 | 1,699 | -81 | -4.6% | 107,800 |
| 2021/11/18 | 1,666 | 1,844 | 1,666 | 1,780 | +171 | +10.6% | 331,000 |
| 2021/11/17 | 1,648 | 1,680 | 1,601 | 1,609 | -39 | -2.4% | 99,900 |
| 2021/11/16 | 1,545 | 1,662 | 1,501 | 1,648 | +102 | +6.6% | 259,600 |
| 2021/11/15 | 1,688 | 1,705 | 1,525 | 1,546 | -342 | -18.1% | 323,900 |
| 2021/11/12 | 1,851 | 1,888 | 1,824 | 1,888 | +32 | +1.7% | 74,400 |
| 2021/11/11 | 1,870 | 1,870 | 1,810 | 1,856 | -5 | -0.3% | 34,800 |
| 2021/11/10 | 1,863 | 1,867 | 1,791 | 1,861 | -2 | -0.1% | 51,000 |
| 2021/11/09 | 1,891 | 1,919 | 1,840 | 1,863 | -27 | -1.4% | 116,000 |
| 2021/11/08 | 1,950 | 1,950 | 1,882 | 1,890 | -72 | -3.7% | 29,700 |
| 2021/11/05 | 1,969 | 1,993 | 1,947 | 1,962 | +33 | +1.7% | 39,900 |
| 2021/11/04 | 1,959 | 2,014 | 1,925 | 1,929 | -14 | -0.7% | 84,700 |
| 2021/11/02 | 1,910 | 1,945 | 1,898 | 1,943 | +33 | +1.7% | 35,800 |
701～
750
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
