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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 7,180 | 7,190 | 6,760 | 7,180 | +100 | +1.4% | 94,300 |
| 2016/07/04 | 7,360 | 7,590 | 6,990 | 7,080 | ±0 | ±0% | 211,100 |
| 2016/07/01 | 6,680 | 7,080 | 6,420 | 7,080 | +430 | +6.5% | 180,900 |
| 2016/06/30 | 7,010 | 7,160 | 6,640 | 6,650 | -190 | -2.8% | 142,700 |
| 2016/06/29 | 7,400 | 7,500 | 6,800 | 6,840 | -550 | -7.4% | 320,500 |
| 2016/06/28 | 7,400 | 8,200 | 7,020 | 7,390 | -310 | -4% | 825,500 |
| 2016/06/27 | 7,000 | 7,700 | 6,800 | 7,700 | +1,000 | +14.9% | 425,500 |
| 2016/06/24 | 6,550 | 6,850 | 5,420 | 6,700 | +350 | +5.5% | 461,400 |
| 2016/06/23 | 6,060 | 6,470 | 6,000 | 6,350 | +90 | +1.4% | 159,100 |
| 2016/06/22 | 5,710 | 6,590 | 5,710 | 6,260 | +510 | +8.9% | 427,700 |
| 2016/06/21 | 5,130 | 5,850 | 5,090 | 5,750 | +590 | +11.4% | 192,000 |
| 2016/06/20 | 5,170 | 5,400 | 5,050 | 5,160 | +30 | +0.6% | 86,700 |
| 2016/06/17 | 5,000 | 5,340 | 4,945 | 5,130 | +285 | +5.9% | 161,700 |
| 2016/06/16 | 5,410 | 5,600 | 4,700 | 4,845 | -565 | -10.4% | 198,300 |
| 2016/06/15 | 5,230 | 5,480 | 4,560 | 5,410 | -100 | -1.8% | 323,800 |
| 2016/06/14 | 6,410 | 6,470 | 5,510 | 5,510 | -1,000 | -15.4% | 307,600 |
| 2016/06/13 | 6,460 | 6,770 | 6,300 | 6,510 | +150 | +2.4% | 300,900 |
| 2016/06/10 | 6,700 | 6,800 | 6,250 | 6,360 | +320 | +5.3% | 335,400 |
| 2016/06/09 | 6,800 | 7,110 | 5,850 | 6,040 | -600 | -9% | 416,000 |
| 2016/06/08 | 6,000 | 6,640 | 5,880 | 6,640 | +640 | +10.7% | 228,700 |
| 2016/06/07 | 6,000 | 6,060 | 5,630 | 6,000 | +90 | +1.5% | 121,600 |
| 2016/06/06 | 5,870 | 5,960 | 5,720 | 5,910 | -80 | -1.3% | 92,100 |
| 2016/06/03 | 6,060 | 6,360 | 5,830 | 5,990 | +90 | +1.5% | 240,800 |
| 2016/06/02 | 5,850 | 6,210 | 5,760 | 5,900 | +320 | +5.7% | 455,800 |
| 2016/06/01 | 5,750 | 6,140 | 5,230 | 5,580 | +320 | +6.1% | 486,800 |
| 2016/05/31 | 4,850 | 5,410 | 4,680 | 5,260 | +435 | +9% | 137,700 |
| 2016/05/30 | 4,890 | 5,090 | 4,720 | 4,825 | -90 | -1.8% | 96,900 |
| 2016/05/27 | 4,870 | 5,140 | 4,860 | 4,915 | -55 | -1.1% | 68,400 |
| 2016/05/26 | 5,400 | 5,400 | 4,915 | 4,970 | -430 | -8% | 135,500 |
| 2016/05/25 | 5,170 | 5,580 | 5,070 | 5,400 | +330 | +6.5% | 166,100 |
| 2016/05/24 | 5,240 | 5,320 | 4,855 | 5,070 | -170 | -3.2% | 97,200 |
| 2016/05/23 | 4,895 | 5,250 | 4,890 | 5,240 | +415 | +8.6% | 137,400 |
| 2016/05/20 | 4,615 | 4,840 | 4,600 | 4,825 | +210 | +4.6% | 36,600 |
| 2016/05/19 | 4,600 | 4,750 | 4,300 | 4,615 | -5 | -0.1% | 70,900 |
| 2016/05/18 | 4,975 | 4,975 | 4,500 | 4,620 | -380 | -7.6% | 81,600 |
| 2016/05/17 | 4,725 | 5,100 | 4,725 | 5,000 | +205 | +4.3% | 87,000 |
| 2016/05/16 | 4,880 | 5,240 | 4,650 | 4,795 | -245 | -4.9% | 163,200 |
| 2016/05/13 | 4,920 | 5,340 | 4,790 | 5,040 | +330 | +7% | 389,200 |
| 2016/05/12 | 4,200 | 4,710 | 4,170 | 4,710 | +700 | +17.5% | 531,600 |
| 2016/05/11 | 3,970 | 4,075 | 3,900 | 4,010 | +140 | +3.6% | 41,000 |
| 2016/05/10 | 3,910 | 4,000 | 3,830 | 3,870 | -80 | -2% | 26,900 |
| 2016/05/09 | 3,920 | 4,040 | 3,885 | 3,950 | +160 | +4.2% | 29,000 |
| 2016/05/06 | 3,885 | 3,885 | 3,735 | 3,790 | -25 | -0.7% | 12,000 |
| 2016/05/02 | 3,730 | 3,970 | 3,730 | 3,815 | -75 | -1.9% | 16,400 |
| 2016/04/28 | 3,985 | 3,985 | 3,770 | 3,890 | -100 | -2.5% | 51,900 |
| 2016/04/27 | 3,680 | 3,990 | 3,670 | 3,990 | +300 | +8.1% | 49,300 |
| 2016/04/26 | 3,800 | 3,920 | 3,690 | 3,690 | -170 | -4.4% | 43,400 |
| 2016/04/25 | 4,165 | 4,165 | 3,825 | 3,860 | -185 | -4.6% | 51,700 |
| 2016/04/22 | 4,180 | 4,180 | 3,880 | 4,045 | -135 | -3.2% | 64,800 |
| 2016/04/21 | 4,165 | 4,275 | 4,125 | 4,180 | +70 | +1.7% | 33,500 |
2051～
2100
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
