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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,165 | 4,175 | 4,095 | 4,110 | -60 | -1.4% | 27,900 |
| 2016/04/19 | 4,210 | 4,355 | 4,125 | 4,170 | +5 | +0.1% | 51,200 |
| 2016/04/18 | 3,985 | 4,265 | 3,865 | 4,165 | -10 | -0.2% | 55,100 |
| 2016/04/15 | 4,030 | 4,260 | 4,020 | 4,175 | +180 | +4.5% | 78,000 |
| 2016/04/14 | 3,985 | 4,020 | 3,905 | 3,995 | +115 | +3% | 25,000 |
| 2016/04/13 | 4,005 | 4,020 | 3,870 | 3,880 | +5 | +0.1% | 25,000 |
| 2016/04/12 | 3,800 | 3,990 | 3,770 | 3,875 | +125 | +3.3% | 44,000 |
| 2016/04/11 | 3,755 | 3,845 | 3,645 | 3,750 | -5 | -0.1% | 22,200 |
| 2016/04/08 | 3,700 | 3,845 | 3,625 | 3,755 | +35 | +0.9% | 27,100 |
| 2016/04/07 | 3,745 | 3,900 | 3,700 | 3,720 | -95 | -2.5% | 19,100 |
| 2016/04/06 | 3,680 | 3,915 | 3,585 | 3,815 | +120 | +3.2% | 40,900 |
| 2016/04/05 | 4,000 | 4,030 | 3,600 | 3,695 | -355 | -8.8% | 56,100 |
| 2016/04/04 | 3,880 | 4,100 | 3,880 | 4,050 | +165 | +4.2% | 32,500 |
| 2016/04/01 | 4,135 | 4,145 | 3,800 | 3,885 | -245 | -5.9% | 69,700 |
| 2016/03/31 | 4,225 | 4,295 | 4,120 | 4,130 | -90 | -2.1% | 24,800 |
| 2016/03/30 | 4,355 | 4,480 | 4,210 | 4,220 | -65 | -1.5% | 47,800 |
| 2016/03/29 | 4,395 | 4,405 | 4,255 | 4,285 | -45 | -1% | 42,700 |
| 2016/03/28 | 4,180 | 4,425 | 4,170 | 4,330 | +150 | +3.6% | 92,500 |
| 2016/03/25 | 4,750 | 5,130 | 3,990 | 4,180 | -440 | -9.5% | 479,700 |
| 2016/03/24 | 4,465 | 4,830 | 4,450 | 4,620 | +155 | +3.5% | 141,400 |
| 2016/03/23 | 4,350 | 4,575 | 4,345 | 4,465 | +70 | +1.6% | 74,800 |
| 2016/03/22 | 4,490 | 4,610 | 4,395 | 4,395 | -35 | -0.8% | 83,400 |
| 2016/03/18 | 4,205 | 4,490 | 4,100 | 4,430 | +195 | +4.6% | 117,800 |
| 2016/03/17 | 4,100 | 4,250 | 4,050 | 4,235 | +125 | +3% | 58,000 |
| 2016/03/16 | 4,100 | 4,265 | 4,090 | 4,110 | +5 | +0.1% | 32,000 |
| 2016/03/15 | 4,160 | 4,250 | 4,070 | 4,105 | -55 | -1.3% | 43,900 |
| 2016/03/14 | 4,155 | 4,330 | 4,100 | 4,160 | +5 | +0.1% | 49,200 |
| 2016/03/11 | 3,920 | 4,200 | 3,920 | 4,155 | +130 | +3.2% | 57,200 |
| 2016/03/10 | 4,020 | 4,355 | 3,850 | 4,025 | +20 | +0.5% | 143,100 |
| 2016/03/09 | 4,050 | 4,155 | 3,985 | 4,005 | -210 | -5% | 60,500 |
| 2016/03/08 | 4,005 | 4,280 | 3,740 | 4,215 | +140 | +3.4% | 101,100 |
| 2016/03/07 | 4,200 | 4,560 | 4,075 | 4,075 | -50 | -1.2% | 160,100 |
| 2016/03/04 | 4,025 | 4,130 | 3,855 | 4,125 | +55 | +1.4% | 92,400 |
| 2016/03/03 | 3,550 | 4,070 | 3,540 | 4,070 | +520 | +14.6% | 210,900 |
| 2016/03/02 | 3,555 | 3,580 | 3,455 | 3,550 | +35 | +1% | 72,400 |
| 2016/03/01 | 3,360 | 3,545 | 3,350 | 3,515 | +180 | +5.4% | 56,800 |
| 2016/02/29 | 3,490 | 3,550 | 3,335 | 3,335 | -170 | -4.9% | 94,000 |
| 2016/02/26 | 3,465 | 3,530 | 3,375 | 3,505 | +60 | +1.7% | 49,700 |
| 2016/02/25 | 3,380 | 3,630 | 3,370 | 3,445 | +55 | +1.6% | 81,300 |
| 2016/02/24 | 3,235 | 3,390 | 3,180 | 3,390 | +115 | +3.5% | 61,000 |
| 2016/02/23 | 3,380 | 3,380 | 3,230 | 3,275 | -40 | -1.2% | 19,100 |
| 2016/02/22 | 3,300 | 3,350 | 3,200 | 3,315 | -40 | -1.2% | 33,200 |
| 2016/02/19 | 3,200 | 3,365 | 3,200 | 3,355 | +130 | +4% | 37,700 |
| 2016/02/18 | 3,335 | 3,410 | 3,225 | 3,225 | -100 | -3% | 39,200 |
| 2016/02/17 | 3,320 | 3,590 | 3,295 | 3,325 | -85 | -2.5% | 58,400 |
| 2016/02/16 | 3,345 | 3,630 | 3,250 | 3,410 | -75 | -2.2% | 85,700 |
| 2016/02/15 | 3,400 | 3,640 | 2,963 | 3,485 | +200 | +6.1% | 144,700 |
| 2016/02/12 | 3,205 | 3,415 | 3,145 | 3,285 | -235 | -6.7% | 71,800 |
| 2016/02/10 | 3,485 | 3,600 | 3,250 | 3,520 | +105 | +3.1% | 42,400 |
| 2016/02/09 | 3,690 | 3,730 | 3,350 | 3,415 | -225 | -6.2% | 96,800 |
2101～
2150
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
