ＦＦＲＩセキュリティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 4,375 | 5,010 | 4,375 | 5,010 | +705 | +16.4% | 2,634,000 |
| 2025/05/15 | 3,955 | 4,305 | 3,955 | 4,305 | +700 | +19.4% | 958,700 |
| 2025/05/14 | 3,570 | 3,655 | 3,475 | 3,605 | -60 | -1.6% | 340,700 |
| 2025/05/13 | 3,630 | 3,700 | 3,590 | 3,665 | +45 | +1.2% | 306,300 |
| 2025/05/12 | 3,600 | 3,680 | 3,565 | 3,620 | +70 | +2% | 319,100 |
| 2025/05/09 | 3,360 | 3,550 | 3,330 | 3,550 | +195 | +5.8% | 425,300 |
| 2025/05/08 | 3,370 | 3,395 | 3,275 | 3,355 | -15 | -0.4% | 185,800 |
| 2025/05/07 | 3,360 | 3,470 | 3,325 | 3,370 | +30 | +0.9% | 227,500 |
| 2025/05/02 | 3,435 | 3,510 | 3,270 | 3,340 | -70 | -2.1% | 372,600 |
| 2025/05/01 | 3,400 | 3,470 | 3,370 | 3,410 | +10 | +0.3% | 227,900 |
| 2025/04/30 | 3,365 | 3,430 | 3,305 | 3,400 | +45 | +1.3% | 190,700 |
| 2025/04/28 | 3,355 | 3,380 | 3,270 | 3,355 | +15 | +0.4% | 211,800 |
| 2025/04/25 | 3,125 | 3,345 | 3,105 | 3,340 | +220 | +7.1% | 356,300 |
| 2025/04/24 | 3,170 | 3,235 | 3,110 | 3,120 | -75 | -2.3% | 145,800 |
| 2025/04/23 | 3,280 | 3,280 | 3,120 | 3,195 | +5 | +0.2% | 230,600 |
| 2025/04/22 | 3,215 | 3,280 | 3,180 | 3,190 | +45 | +1.4% | 269,600 |
| 2025/04/21 | 3,400 | 3,435 | 3,145 | 3,145 | -255 | -7.5% | 446,400 |
| 2025/04/18 | 3,450 | 3,460 | 3,360 | 3,400 | -15 | -0.4% | 271,100 |
| 2025/04/17 | 3,280 | 3,425 | 3,185 | 3,415 | +155 | +4.8% | 345,600 |
| 2025/04/16 | 3,400 | 3,430 | 3,250 | 3,260 | -100 | -3% | 344,500 |
| 2025/04/15 | 3,215 | 3,405 | 3,205 | 3,360 | +140 | +4.3% | 430,000 |
| 2025/04/14 | 3,310 | 3,380 | 3,195 | 3,220 | -20 | -0.6% | 396,200 |
| 2025/04/11 | 3,000 | 3,240 | 3,000 | 3,240 | +170 | +5.5% | 527,000 |
| 2025/04/10 | 3,250 | 3,255 | 2,983 | 3,070 | +205 | +7.2% | 467,400 |
| 2025/04/09 | 2,912 | 3,000 | 2,723 | 2,865 | -77 | -2.6% | 546,100 |
| 2025/04/08 | 2,893 | 2,999 | 2,862 | 2,942 | +249 | +9.2% | 497,600 |
| 2025/04/07 | 2,615 | 2,980 | 2,600 | 2,693 | -241 | -8.2% | 614,700 |
| 2025/04/04 | 3,095 | 3,160 | 2,802 | 2,934 | -161 | -5.2% | 767,600 |
| 2025/04/03 | 2,885 | 3,180 | 2,867 | 3,095 | +50 | +1.6% | 471,400 |
| 2025/04/02 | 3,300 | 3,300 | 2,923 | 3,045 | -205 | -6.3% | 665,900 |
| 2025/04/01 | 3,510 | 3,510 | 3,170 | 3,250 | -190 | -5.5% | 439,200 |
| 2025/03/31 | 3,615 | 3,625 | 3,400 | 3,440 | -265 | -7.2% | 378,700 |
| 2025/03/28 | 3,685 | 3,935 | 3,645 | 3,705 | +5 | +0.1% | 447,500 |
| 2025/03/27 | 3,795 | 3,815 | 3,665 | 3,700 | -95 | -2.5% | 170,100 |
| 2025/03/26 | 3,735 | 3,870 | 3,550 | 3,795 | +25 | +0.7% | 613,300 |
| 2025/03/25 | 3,810 | 3,915 | 3,680 | 3,770 | +20 | +0.5% | 414,100 |
| 2025/03/24 | 3,805 | 4,040 | 3,615 | 3,750 | +170 | +4.7% | 911,600 |
| 2025/03/21 | 3,620 | 3,695 | 3,520 | 3,580 | -40 | -1.1% | 269,400 |
| 2025/03/19 | 3,405 | 3,745 | 3,320 | 3,620 | +220 | +6.5% | 899,200 |
| 2025/03/18 | 3,130 | 3,590 | 3,030 | 3,400 | +340 | +11.1% | 1,087,100 |
| 2025/03/17 | 3,095 | 3,095 | 2,980 | 3,060 | +35 | +1.2% | 282,900 |
| 2025/03/14 | 2,840 | 3,045 | 2,777 | 3,025 | +280 | +10.2% | 529,800 |
| 2025/03/13 | 2,690 | 2,780 | 2,666 | 2,745 | +105 | +4% | 207,100 |
| 2025/03/12 | 2,735 | 2,739 | 2,640 | 2,640 | -49 | -1.8% | 146,400 |
| 2025/03/11 | 2,722 | 2,730 | 2,608 | 2,689 | -83 | -3% | 259,200 |
| 2025/03/10 | 2,857 | 2,907 | 2,748 | 2,772 | -85 | -3% | 209,600 |
| 2025/03/07 | 2,969 | 3,080 | 2,844 | 2,857 | -114 | -3.8% | 346,900 |
| 2025/03/06 | 3,080 | 3,095 | 2,941 | 2,971 | -109 | -3.5% | 375,200 |
| 2025/03/05 | 3,055 | 3,165 | 2,964 | 3,080 | +30 | +1% | 759,700 |
| 2025/03/04 | 2,830 | 3,050 | 2,771 | 3,050 | +500 | +19.6% | 1,999,700 |
1～
50
件表示中 / 2595件
類似銘柄と比較する
現在ご覧いただいている「ＦＦＲＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＦＲＩ | 501,000円 | +40.2% | +9.5% | 0.28% | 55.42倍 | 14.21倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| アイスタイル | 50,400円 | +17.7% | +68.5% | 0.20% | 21.04倍 | 3.36倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ＣＡＣＨＤ | 200,000円 | +11.4% | +4.1% | 5.00% | 10.37倍 | 0.92倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ワンキャリア | 221,800円 | +37.5% | +43.1% | 0.63% | 30.42倍 | 9.84倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＣＡＲＴＡ ＨＤ | 156,900円 | +3.0% | +0.7% | 3.70% | 22.05倍 | 1.64倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
