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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,210 | 4,210 | 4,095 | 4,165 | -5 | -0.1% | 86,400 |
| 2017/07/10 | 4,140 | 4,200 | 4,110 | 4,170 | +65 | +1.6% | 73,700 |
| 2017/07/07 | 4,130 | 4,135 | 4,005 | 4,105 | -45 | -1.1% | 89,700 |
| 2017/07/06 | 4,150 | 4,215 | 4,100 | 4,150 | +70 | +1.7% | 129,300 |
| 2017/07/05 | 4,000 | 4,110 | 3,960 | 4,080 | +65 | +1.6% | 116,000 |
| 2017/07/04 | 4,100 | 4,130 | 3,965 | 4,015 | -85 | -2.1% | 178,900 |
| 2017/07/03 | 4,185 | 4,215 | 4,025 | 4,100 | -95 | -2.3% | 150,300 |
| 2017/06/30 | 4,205 | 4,260 | 4,135 | 4,195 | -210 | -4.8% | 188,600 |
| 2017/06/29 | 4,330 | 4,430 | 4,300 | 4,405 | +75 | +1.7% | 107,800 |
| 2017/06/28 | 4,475 | 4,475 | 4,245 | 4,330 | -150 | -3.3% | 137,200 |
| 2017/06/27 | 4,435 | 4,480 | 4,345 | 4,480 | +95 | +2.2% | 109,200 |
| 2017/06/26 | 4,405 | 4,520 | 4,330 | 4,385 | +40 | +0.9% | 215,100 |
| 2017/06/23 | 4,370 | 4,405 | 4,240 | 4,345 | -40 | -0.9% | 285,800 |
| 2017/06/22 | 4,700 | 4,725 | 4,385 | 4,385 | -300 | -6.4% | 318,800 |
| 2017/06/21 | 4,575 | 4,760 | 4,560 | 4,685 | +70 | +1.5% | 151,400 |
| 2017/06/20 | 4,465 | 4,645 | 4,410 | 4,615 | +160 | +3.6% | 150,700 |
| 2017/06/19 | 4,340 | 4,475 | 4,315 | 4,455 | +190 | +4.5% | 167,400 |
| 2017/06/16 | 4,425 | 4,455 | 4,205 | 4,265 | -160 | -3.6% | 167,700 |
| 2017/06/15 | 4,310 | 4,545 | 4,310 | 4,425 | +120 | +2.8% | 200,500 |
| 2017/06/14 | 4,305 | 4,340 | 4,210 | 4,305 | +175 | +4.2% | 108,600 |
| 2017/06/13 | 4,270 | 4,450 | 4,125 | 4,130 | -70 | -1.7% | 238,000 |
| 2017/06/12 | 4,045 | 4,235 | 3,905 | 4,200 | +225 | +5.7% | 206,900 |
| 2017/06/09 | 4,020 | 4,065 | 3,955 | 3,975 | -15 | -0.4% | 79,500 |
| 2017/06/08 | 4,065 | 4,100 | 3,975 | 3,990 | -20 | -0.5% | 80,700 |
| 2017/06/07 | 4,045 | 4,045 | 3,900 | 4,010 | -65 | -1.6% | 99,400 |
| 2017/06/06 | 4,080 | 4,150 | 4,000 | 4,075 | -25 | -0.6% | 133,700 |
| 2017/06/05 | 3,920 | 4,140 | 3,920 | 4,100 | +210 | +5.4% | 202,600 |
| 2017/06/02 | 4,030 | 4,070 | 3,855 | 3,890 | -75 | -1.9% | 158,900 |
| 2017/06/01 | 3,955 | 4,000 | 3,890 | 3,965 | +90 | +2.3% | 150,100 |
| 2017/05/31 | 3,800 | 3,915 | 3,760 | 3,875 | +75 | +2% | 114,000 |
| 2017/05/30 | 3,800 | 3,875 | 3,740 | 3,800 | ±0 | ±0% | 105,900 |
| 2017/05/29 | 3,775 | 3,860 | 3,660 | 3,800 | +100 | +2.7% | 157,300 |
| 2017/05/26 | 3,585 | 3,740 | 3,570 | 3,700 | +115 | +3.2% | 163,600 |
| 2017/05/25 | 3,670 | 3,755 | 3,555 | 3,585 | -30 | -0.8% | 210,300 |
| 2017/05/24 | 3,540 | 3,660 | 3,465 | 3,615 | +175 | +5.1% | 214,900 |
| 2017/05/23 | 3,475 | 3,615 | 3,440 | 3,440 | +25 | +0.7% | 211,400 |
| 2017/05/22 | 3,280 | 3,480 | 3,280 | 3,415 | +120 | +3.6% | 186,100 |
| 2017/05/19 | 3,360 | 3,400 | 3,285 | 3,295 | -10 | -0.3% | 100,800 |
| 2017/05/18 | 3,245 | 3,390 | 3,245 | 3,305 | -40 | -1.2% | 71,500 |
| 2017/05/17 | 3,245 | 3,355 | 3,205 | 3,345 | +135 | +4.2% | 130,800 |
| 2017/05/16 | 3,205 | 3,255 | 3,120 | 3,210 | +5 | +0.2% | 135,900 |
| 2017/05/15 | 3,255 | 3,270 | 3,185 | 3,205 | -65 | -2% | 129,900 |
| 2017/05/12 | 3,285 | 3,340 | 3,230 | 3,270 | -40 | -1.2% | 142,000 |
| 2017/05/11 | 3,410 | 3,420 | 3,270 | 3,310 | -110 | -3.2% | 118,400 |
| 2017/05/10 | 3,475 | 3,680 | 3,250 | 3,420 | ±0 | ±0% | 569,900 |
| 2017/05/09 | 3,340 | 3,440 | 3,230 | 3,420 | +100 | +3% | 169,600 |
| 2017/05/08 | 3,330 | 3,385 | 3,245 | 3,320 | -30 | -0.9% | 117,000 |
| 2017/05/02 | 3,395 | 3,410 | 3,330 | 3,350 | -35 | -1% | 77,900 |
| 2017/05/01 | 3,355 | 3,415 | 3,325 | 3,385 | +35 | +1% | 42,900 |
| 2017/04/28 | 3,450 | 3,475 | 3,350 | 3,350 | -100 | -2.9% | 97,600 |
1801～
1850
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
