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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,181 | 1,235 | 1,176 | 1,188 | +1 | +0.1% | 306,700 |
| 2023/06/20 | 1,164 | 1,187 | 1,159 | 1,187 | +36 | +3.1% | 130,800 |
| 2023/06/19 | 1,150 | 1,164 | 1,140 | 1,151 | +5 | +0.4% | 122,600 |
| 2023/06/16 | 1,125 | 1,160 | 1,125 | 1,146 | +10 | +0.9% | 95,200 |
| 2023/06/15 | 1,112 | 1,145 | 1,110 | 1,136 | +21 | +1.9% | 95,900 |
| 2023/06/14 | 1,140 | 1,140 | 1,108 | 1,115 | -24 | -2.1% | 83,500 |
| 2023/06/13 | 1,135 | 1,144 | 1,120 | 1,139 | +1 | +0.1% | 141,400 |
| 2023/06/12 | 1,085 | 1,151 | 1,085 | 1,138 | +63 | +5.9% | 174,600 |
| 2023/06/09 | 1,095 | 1,100 | 1,069 | 1,075 | -21 | -1.9% | 176,700 |
| 2023/06/08 | 1,122 | 1,122 | 1,093 | 1,096 | -38 | -3.4% | 166,200 |
| 2023/06/07 | 1,157 | 1,166 | 1,121 | 1,134 | -17 | -1.5% | 100,300 |
| 2023/06/06 | 1,153 | 1,157 | 1,134 | 1,151 | -16 | -1.4% | 99,600 |
| 2023/06/05 | 1,148 | 1,174 | 1,135 | 1,167 | +19 | +1.7% | 146,700 |
| 2023/06/02 | 1,128 | 1,158 | 1,112 | 1,148 | +34 | +3.1% | 124,400 |
| 2023/06/01 | 1,158 | 1,158 | 1,113 | 1,114 | -44 | -3.8% | 265,400 |
| 2023/05/31 | 1,189 | 1,203 | 1,153 | 1,158 | -38 | -3.2% | 157,700 |
| 2023/05/30 | 1,194 | 1,213 | 1,175 | 1,196 | +3 | +0.3% | 108,500 |
| 2023/05/29 | 1,193 | 1,235 | 1,186 | 1,193 | +10 | +0.8% | 148,300 |
| 2023/05/26 | 1,216 | 1,216 | 1,165 | 1,183 | -30 | -2.5% | 203,000 |
| 2023/05/25 | 1,241 | 1,255 | 1,206 | 1,213 | -32 | -2.6% | 148,900 |
| 2023/05/24 | 1,270 | 1,275 | 1,232 | 1,245 | -24 | -1.9% | 184,800 |
| 2023/05/23 | 1,278 | 1,309 | 1,262 | 1,269 | +1 | +0.1% | 181,900 |
| 2023/05/22 | 1,265 | 1,272 | 1,248 | 1,268 | +9 | +0.7% | 107,500 |
| 2023/05/19 | 1,285 | 1,285 | 1,254 | 1,259 | -13 | -1% | 110,600 |
| 2023/05/18 | 1,301 | 1,308 | 1,268 | 1,272 | -12 | -0.9% | 124,800 |
| 2023/05/17 | 1,282 | 1,290 | 1,258 | 1,284 | -9 | -0.7% | 137,500 |
| 2023/05/16 | 1,291 | 1,299 | 1,263 | 1,293 | -10 | -0.8% | 178,700 |
| 2023/05/15 | 1,328 | 1,328 | 1,294 | 1,303 | -25 | -1.9% | 128,400 |
| 2023/05/12 | 1,330 | 1,342 | 1,302 | 1,328 | -12 | -0.9% | 113,100 |
| 2023/05/11 | 1,361 | 1,375 | 1,332 | 1,340 | -16 | -1.2% | 140,700 |
| 2023/05/10 | 1,407 | 1,412 | 1,356 | 1,356 | -56 | -4% | 223,700 |
| 2023/05/09 | 1,450 | 1,480 | 1,405 | 1,412 | -11 | -0.8% | 164,100 |
| 2023/05/08 | 1,470 | 1,493 | 1,405 | 1,423 | -40 | -2.7% | 168,900 |
| 2023/05/02 | 1,451 | 1,499 | 1,425 | 1,463 | +10 | +0.7% | 139,700 |
| 2023/05/01 | 1,410 | 1,476 | 1,396 | 1,453 | -127 | -8% | 274,100 |
| 2023/04/28 | 1,577 | 1,593 | 1,540 | 1,580 | +39 | +2.5% | 138,400 |
| 2023/04/27 | 1,544 | 1,558 | 1,523 | 1,541 | -3 | -0.2% | 45,800 |
| 2023/04/26 | 1,567 | 1,567 | 1,533 | 1,544 | -37 | -2.3% | 60,500 |
| 2023/04/25 | 1,591 | 1,596 | 1,570 | 1,581 | -9 | -0.6% | 47,700 |
| 2023/04/24 | 1,613 | 1,626 | 1,585 | 1,590 | -2 | -0.1% | 43,700 |
| 2023/04/21 | 1,610 | 1,610 | 1,574 | 1,592 | -8 | -0.5% | 61,500 |
| 2023/04/20 | 1,612 | 1,630 | 1,599 | 1,600 | -22 | -1.4% | 32,200 |
| 2023/04/19 | 1,614 | 1,635 | 1,599 | 1,622 | -6 | -0.4% | 48,900 |
| 2023/04/18 | 1,611 | 1,633 | 1,599 | 1,628 | +9 | +0.6% | 52,900 |
| 2023/04/17 | 1,616 | 1,627 | 1,593 | 1,619 | -3 | -0.2% | 49,800 |
| 2023/04/14 | 1,630 | 1,645 | 1,618 | 1,622 | +15 | +0.9% | 66,200 |
| 2023/04/13 | 1,590 | 1,607 | 1,580 | 1,607 | +1 | +0.1% | 41,300 |
| 2023/04/12 | 1,634 | 1,639 | 1,589 | 1,606 | -23 | -1.4% | 80,500 |
| 2023/04/11 | 1,649 | 1,670 | 1,603 | 1,629 | -6 | -0.4% | 104,800 |
| 2023/04/10 | 1,592 | 1,666 | 1,592 | 1,635 | +97 | +6.3% | 240,200 |
351～
400
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
