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 |
|---|---|---|---|---|---|---|---|
| 2026/01/15 | 9,050 | 10,430 | 8,900 | 9,930 | +580 | +6.2% | 1,621,200 |
| 2026/01/14 | 9,600 | 9,840 | 9,170 | 9,350 | -240 | -2.5% | 1,975,600 |
| 2026/01/13 | 9,590 | 9,590 | 9,590 | 9,590 | +1,500 | +18.5% | 134,600 |
| 2026/01/09 | 8,290 | 8,320 | 7,760 | 8,090 | -190 | -2.3% | 576,400 |
| 2026/01/08 | 7,490 | 8,380 | 7,430 | 8,280 | +1,070 | +14.8% | 1,011,200 |
| 2026/01/07 | 7,140 | 7,280 | 7,050 | 7,210 | -30 | -0.4% | 177,100 |
| 2026/01/06 | 7,250 | 7,580 | 7,190 | 7,240 | +60 | +0.8% | 342,900 |
| 2026/01/05 | 7,120 | 7,190 | 6,950 | 7,180 | +160 | +2.3% | 226,900 |
| 2025/12/30 | 7,050 | 7,090 | 6,900 | 7,020 | -80 | -1.1% | 214,400 |
| 2025/12/29 | 7,300 | 7,320 | 7,080 | 7,100 | -220 | -3% | 184,000 |
| 2025/12/26 | 7,330 | 7,470 | 7,180 | 7,320 | +90 | +1.2% | 308,500 |
| 2025/12/25 | 7,100 | 7,320 | 6,980 | 7,230 | +140 | +2% | 261,900 |
| 2025/12/24 | 7,100 | 7,220 | 6,950 | 7,090 | -10 | -0.1% | 279,000 |
| 2025/12/23 | 7,220 | 7,340 | 7,080 | 7,100 | -160 | -2.2% | 231,000 |
| 2025/12/22 | 7,270 | 7,350 | 7,030 | 7,260 | +260 | +3.7% | 349,100 |
| 2025/12/19 | 6,780 | 7,220 | 6,740 | 7,000 | +420 | +6.4% | 498,900 |
| 2025/12/18 | 6,510 | 6,830 | 6,450 | 6,580 | -50 | -0.8% | 221,700 |
| 2025/12/17 | 6,860 | 6,910 | 6,520 | 6,630 | -260 | -3.8% | 332,400 |
| 2025/12/16 | 7,150 | 7,200 | 6,870 | 6,890 | -310 | -4.3% | 192,000 |
| 2025/12/15 | 7,020 | 7,380 | 6,930 | 7,200 | -40 | -0.6% | 215,500 |
| 2025/12/12 | 7,460 | 7,570 | 7,050 | 7,240 | -370 | -4.9% | 405,000 |
| 2025/12/11 | 7,990 | 8,020 | 7,460 | 7,610 | -380 | -4.8% | 277,600 |
| 2025/12/10 | 8,150 | 8,270 | 7,950 | 7,990 | -160 | -2% | 134,500 |
| 2025/12/09 | 8,530 | 8,550 | 8,090 | 8,150 | -320 | -3.8% | 178,000 |
| 2025/12/08 | 8,100 | 8,530 | 8,060 | 8,470 | +310 | +3.8% | 205,900 |
| 2025/12/05 | 8,090 | 8,210 | 8,020 | 8,160 | +110 | +1.4% | 143,200 |
| 2025/12/04 | 8,250 | 8,250 | 8,000 | 8,050 | -200 | -2.4% | 169,200 |
| 2025/12/03 | 8,220 | 8,360 | 8,080 | 8,250 | -10 | -0.1% | 150,400 |
| 2025/12/02 | 8,350 | 8,530 | 8,210 | 8,260 | -160 | -1.9% | 171,500 |
| 2025/12/01 | 8,930 | 8,940 | 8,420 | 8,420 | -480 | -5.4% | 208,700 |
| 2025/11/28 | 9,170 | 9,180 | 8,800 | 8,900 | -140 | -1.5% | 380,200 |
| 2025/11/27 | 8,350 | 9,120 | 8,330 | 9,040 | +750 | +9% | 575,800 |
| 2025/11/26 | 7,740 | 8,630 | 7,680 | 8,290 | +460 | +5.9% | 460,400 |
| 2025/11/25 | 8,160 | 8,340 | 7,770 | 7,830 | -320 | -3.9% | 253,900 |
| 2025/11/21 | 8,110 | 8,340 | 8,080 | 8,150 | -260 | -3.1% | 222,600 |
| 2025/11/20 | 8,940 | 9,100 | 8,410 | 8,410 | -230 | -2.7% | 342,400 |
| 2025/11/19 | 8,550 | 8,880 | 8,250 | 8,640 | -50 | -0.6% | 403,200 |
| 2025/11/18 | 9,230 | 9,330 | 8,610 | 8,690 | -660 | -7.1% | 388,100 |
| 2025/11/17 | 9,530 | 9,730 | 9,300 | 9,350 | -330 | -3.4% | 220,300 |
| 2025/11/14 | 9,980 | 10,030 | 9,410 | 9,680 | -1,090 | -10.1% | 749,300 |
| 2025/11/13 | 10,310 | 10,880 | 10,030 | 10,770 | +570 | +5.6% | 393,200 |
| 2025/11/12 | 10,100 | 10,200 | 9,840 | 10,200 | ±0 | ±0% | 193,000 |
| 2025/11/11 | 10,450 | 10,460 | 10,150 | 10,200 | -180 | -1.7% | 209,800 |
| 2025/11/10 | 9,930 | 10,490 | 9,860 | 10,380 | +480 | +4.8% | 242,300 |
| 2025/11/07 | 9,700 | 10,050 | 9,680 | 9,900 | -100 | -1% | 341,700 |
| 2025/11/06 | 10,800 | 10,950 | 9,960 | 10,000 | -680 | -6.4% | 391,600 |
| 2025/11/05 | 10,590 | 10,710 | 10,140 | 10,680 | -420 | -3.8% | 405,000 |
| 2025/11/04 | 10,760 | 11,290 | 10,450 | 11,100 | +260 | +2.4% | 409,400 |
| 2025/10/31 | 10,550 | 11,090 | 10,530 | 10,840 | +260 | +2.5% | 448,300 |
| 2025/10/30 | 10,230 | 10,950 | 10,230 | 10,580 | +100 | +1% | 510,100 |
1～
50
件表示中 / 2758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 | 993,000円 | +40.2% | +9.5% | 0.14% | 109.85倍 | 25.18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 |
| ＱＰＳＨＤ | 170,500円 | - | - | 0.00% | 164.42倍 | - |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| メドレー | 249,700円 | +25.9% | -46.1% | 0.00% | 59.68倍 | 4.26倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| 三菱総研 | 497,500円 | +0.5% | -7.5% | 3.32% | 13.51倍 | 1.09倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| チェンジＨＤ | 106,200円 | +18.6% | +3.8% | 2.17% | 9.35倍 | 1.76倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
