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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,457 | 2,535 | 2,457 | 2,500 | +35 | +1.4% | 74,100 |
| 2017/12/05 | 2,499 | 2,511 | 2,454 | 2,465 | -45 | -1.8% | 133,100 |
| 2017/12/04 | 2,560 | 2,584 | 2,495 | 2,510 | -50 | -2% | 105,700 |
| 2017/12/01 | 2,545 | 2,619 | 2,526 | 2,560 | +5 | +0.2% | 130,300 |
| 2017/11/30 | 2,481 | 2,580 | 2,442 | 2,555 | +63 | +2.5% | 238,800 |
| 2017/11/29 | 2,537 | 2,550 | 2,467 | 2,492 | -15 | -0.6% | 145,100 |
| 2017/11/28 | 2,522 | 2,529 | 2,483 | 2,507 | -40 | -1.6% | 236,100 |
| 2017/11/27 | 2,566 | 2,623 | 2,538 | 2,547 | -19 | -0.7% | 197,200 |
| 2017/11/24 | 2,560 | 2,602 | 2,550 | 2,566 | -4 | -0.2% | 167,700 |
| 2017/11/22 | 2,620 | 2,665 | 2,565 | 2,570 | -53 | -2% | 249,800 |
| 2017/11/21 | 2,604 | 2,646 | 2,576 | 2,623 | +3 | +0.1% | 267,400 |
| 2017/11/20 | 2,510 | 2,629 | 2,472 | 2,620 | +137 | +5.5% | 332,900 |
| 2017/11/17 | 2,539 | 2,544 | 2,460 | 2,483 | -6 | -0.2% | 314,100 |
| 2017/11/16 | 2,544 | 2,559 | 2,450 | 2,489 | -5 | -0.2% | 380,300 |
| 2017/11/15 | 2,638 | 2,654 | 2,444 | 2,494 | -130 | -5% | 569,900 |
| 2017/11/14 | 2,800 | 2,801 | 2,563 | 2,624 | -611 | -18.9% | 1,764,300 |
| 2017/11/13 | 3,235 | 3,235 | 3,235 | 3,235 | -700 | -17.8% | 13,900 |
| 2017/11/10 | 3,910 | 4,030 | 3,885 | 3,935 | -30 | -0.8% | 90,900 |
| 2017/11/09 | 3,985 | 4,025 | 3,905 | 3,965 | -85 | -2.1% | 116,700 |
| 2017/11/08 | 4,210 | 4,210 | 3,935 | 4,050 | -160 | -3.8% | 223,100 |
| 2017/11/07 | 4,100 | 4,210 | 4,070 | 4,210 | +115 | +2.8% | 92,600 |
| 2017/11/06 | 4,145 | 4,170 | 4,055 | 4,095 | -55 | -1.3% | 126,700 |
| 2017/11/02 | 4,190 | 4,195 | 4,120 | 4,150 | -5 | -0.1% | 85,900 |
| 2017/11/01 | 4,100 | 4,260 | 4,100 | 4,155 | +5 | +0.1% | 131,900 |
| 2017/10/31 | 4,130 | 4,160 | 4,075 | 4,150 | ±0 | ±0% | 113,300 |
| 2017/10/30 | 4,120 | 4,170 | 4,120 | 4,150 | +30 | +0.7% | 129,200 |
| 2017/10/27 | 4,020 | 4,130 | 3,970 | 4,120 | +85 | +2.1% | 300,900 |
| 2017/10/26 | 3,795 | 4,350 | 3,795 | 4,035 | +380 | +10.4% | 578,500 |
| 2017/10/25 | 3,595 | 3,675 | 3,570 | 3,655 | +85 | +2.4% | 91,500 |
| 2017/10/24 | 3,570 | 3,570 | 3,470 | 3,570 | +30 | +0.8% | 61,600 |
| 2017/10/23 | 3,620 | 3,630 | 3,400 | 3,540 | -75 | -2.1% | 165,000 |
| 2017/10/20 | 3,715 | 3,730 | 3,580 | 3,615 | -50 | -1.4% | 132,700 |
| 2017/10/19 | 3,680 | 3,680 | 3,635 | 3,665 | -15 | -0.4% | 36,700 |
| 2017/10/18 | 3,650 | 3,680 | 3,635 | 3,680 | -5 | -0.1% | 51,300 |
| 2017/10/17 | 3,685 | 3,730 | 3,660 | 3,685 | ±0 | ±0% | 60,100 |
| 2017/10/16 | 3,705 | 3,745 | 3,670 | 3,685 | +5 | +0.1% | 61,100 |
| 2017/10/13 | 3,770 | 3,770 | 3,655 | 3,680 | -90 | -2.4% | 92,800 |
| 2017/10/12 | 3,690 | 3,770 | 3,685 | 3,770 | +80 | +2.2% | 48,900 |
| 2017/10/11 | 3,735 | 3,785 | 3,650 | 3,690 | -105 | -2.8% | 163,500 |
| 2017/10/10 | 3,800 | 3,820 | 3,700 | 3,795 | -5 | -0.1% | 142,900 |
| 2017/10/06 | 3,890 | 3,895 | 3,760 | 3,800 | -80 | -2.1% | 113,400 |
| 2017/10/05 | 3,970 | 3,995 | 3,880 | 3,880 | -90 | -2.3% | 68,100 |
| 2017/10/04 | 3,985 | 4,000 | 3,940 | 3,970 | -10 | -0.3% | 61,200 |
| 2017/10/03 | 3,990 | 4,000 | 3,920 | 3,980 | -10 | -0.3% | 93,700 |
| 2017/10/02 | 4,020 | 4,030 | 3,945 | 3,990 | +25 | +0.6% | 83,600 |
| 2017/09/29 | 3,935 | 4,030 | 3,905 | 3,965 | +30 | +0.8% | 118,400 |
| 2017/09/28 | 3,870 | 3,935 | 3,850 | 3,935 | +80 | +2.1% | 90,400 |
| 2017/09/27 | 3,810 | 3,870 | 3,795 | 3,855 | +60 | +1.6% | 50,900 |
| 2017/09/26 | 3,800 | 3,835 | 3,760 | 3,795 | -65 | -1.7% | 76,600 |
| 2017/09/25 | 3,970 | 3,975 | 3,850 | 3,860 | -40 | -1% | 69,800 |
1701～
1750
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
