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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 2729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 | 50,500円 | +2.5% | -86.3% | 0.00% | - | 0.85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 |
| 伊豆ＳＲ | 50,300円 | +3.8% | +4.4% | 2.98% | 10.01倍 | 1.62倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| マーチャント | 29,800円 | +3.5% | +152.5% | 0.67% | 46.34倍 | 2.33倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ジャパニアス | 223,300円 | +7.5% | +10.6% | 4.43% | 11.06倍 | 2.87倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ビケンテクノ | 113,100円 | +3.8% | +3.4% | 2.48% | 7.76倍 | 0.39倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
市場注目の銘柄
チャート関連のコラム
