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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 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 |
751～
800
件表示中 / 2617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 | 58,000円 | +8.3% | +63.9% | 0.00% | 33.60倍 | 0.80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 |
| レンティア | 102,200円 | +2.3% | +3.1% | 3.03% | 8.07倍 | 1.02倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％超目標 |
| ＡＲＭ | 68,500円 | +21.5% | +27.5% | 2.19% | 16.54倍 | 3.27倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| ブリーチ | 41,000円 | +16.6% | - | 0.00% | 33.17倍 | 1.12倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| メドピア | 46,700円 | -17.1% | -35.1% | 0.96% | 20.31倍 | 1.08倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
市場注目の銘柄
チャート関連のコラム
