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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,082 | 2,110 | 2,043 | 2,080 | ±0 | ±0% | 119,900 |
| 2024/04/25 | 2,188 | 2,200 | 2,077 | 2,080 | -116 | -5.3% | 182,300 |
| 2024/04/24 | 2,148 | 2,220 | 2,136 | 2,196 | +65 | +3.1% | 144,300 |
| 2024/04/23 | 2,212 | 2,212 | 2,088 | 2,131 | -50 | -2.3% | 153,500 |
| 2024/04/22 | 2,145 | 2,215 | 2,076 | 2,181 | +21 | +1% | 182,000 |
| 2024/04/19 | 2,193 | 2,205 | 2,083 | 2,160 | -15 | -0.7% | 166,900 |
| 2024/04/18 | 2,150 | 2,239 | 2,123 | 2,175 | +22 | +1% | 140,000 |
| 2024/04/17 | 2,208 | 2,240 | 2,153 | 2,153 | -91 | -4.1% | 198,200 |
| 2024/04/16 | 2,330 | 2,353 | 2,221 | 2,244 | -159 | -6.6% | 300,300 |
| 2024/04/15 | 2,400 | 2,451 | 2,316 | 2,403 | -13 | -0.5% | 299,300 |
| 2024/04/12 | 2,425 | 2,566 | 2,377 | 2,416 | -10 | -0.4% | 1,093,900 |
| 2024/04/11 | 2,308 | 2,588 | 2,268 | 2,426 | +268 | +12.4% | 2,397,700 |
| 2024/04/10 | 2,150 | 2,184 | 2,127 | 2,158 | -3 | -0.1% | 96,800 |
| 2024/04/09 | 2,032 | 2,185 | 2,023 | 2,161 | +141 | +7% | 229,900 |
| 2024/04/08 | 1,974 | 2,020 | 1,966 | 2,020 | +63 | +3.2% | 79,500 |
| 2024/04/05 | 1,871 | 1,974 | 1,858 | 1,957 | +57 | +3% | 60,200 |
| 2024/04/04 | 1,895 | 1,924 | 1,870 | 1,900 | +23 | +1.2% | 35,100 |
| 2024/04/03 | 1,864 | 1,902 | 1,847 | 1,877 | +3 | +0.2% | 71,100 |
| 2024/04/02 | 1,936 | 1,949 | 1,852 | 1,874 | -58 | -3% | 101,200 |
| 2024/04/01 | 1,975 | 1,979 | 1,921 | 1,932 | -49 | -2.5% | 52,700 |
| 2024/03/29 | 1,972 | 2,052 | 1,950 | 1,981 | +22 | +1.1% | 85,000 |
| 2024/03/28 | 1,947 | 2,012 | 1,903 | 1,959 | +44 | +2.3% | 114,000 |
| 2024/03/27 | 1,950 | 1,977 | 1,915 | 1,915 | -26 | -1.3% | 49,900 |
| 2024/03/26 | 1,901 | 1,958 | 1,899 | 1,941 | +37 | +1.9% | 60,400 |
| 2024/03/25 | 1,938 | 1,980 | 1,896 | 1,904 | -21 | -1.1% | 90,800 |
| 2024/03/22 | 2,006 | 2,019 | 1,919 | 1,925 | -87 | -4.3% | 149,800 |
| 2024/03/21 | 2,094 | 2,095 | 2,006 | 2,012 | -83 | -4% | 135,500 |
| 2024/03/19 | 2,091 | 2,095 | 2,045 | 2,095 | -5 | -0.2% | 61,900 |
| 2024/03/18 | 2,034 | 2,108 | 2,008 | 2,100 | +92 | +4.6% | 125,500 |
| 2024/03/15 | 1,970 | 2,022 | 1,945 | 2,008 | +37 | +1.9% | 112,400 |
| 2024/03/14 | 2,008 | 2,024 | 1,905 | 1,971 | -37 | -1.8% | 181,400 |
| 2024/03/13 | 2,056 | 2,100 | 1,990 | 2,008 | -40 | -2% | 166,700 |
| 2024/03/12 | 2,020 | 2,111 | 1,990 | 2,048 | +39 | +1.9% | 133,000 |
| 2024/03/11 | 1,970 | 2,074 | 1,966 | 2,009 | -39 | -1.9% | 234,200 |
| 2024/03/08 | 2,100 | 2,160 | 2,039 | 2,048 | -87 | -4.1% | 161,100 |
| 2024/03/07 | 2,255 | 2,268 | 2,098 | 2,135 | -76 | -3.4% | 333,400 |
| 2024/03/06 | 2,099 | 2,260 | 2,074 | 2,211 | +62 | +2.9% | 209,200 |
| 2024/03/05 | 2,135 | 2,153 | 2,061 | 2,149 | -1 | ±0% | 191,100 |
| 2024/03/04 | 2,080 | 2,223 | 2,050 | 2,150 | +108 | +5.3% | 278,600 |
| 2024/03/01 | 1,984 | 2,047 | 1,980 | 2,042 | +42 | +2.1% | 119,300 |
| 2024/02/29 | 2,015 | 2,062 | 1,989 | 2,000 | -100 | -4.8% | 161,000 |
| 2024/02/28 | 2,043 | 2,146 | 2,029 | 2,100 | +119 | +6% | 339,000 |
| 2024/02/27 | 1,911 | 1,996 | 1,910 | 1,981 | +123 | +6.6% | 238,200 |
| 2024/02/26 | 1,815 | 1,868 | 1,792 | 1,858 | +43 | +2.4% | 83,600 |
| 2024/02/22 | 1,827 | 1,840 | 1,780 | 1,815 | +43 | +2.4% | 74,600 |
| 2024/02/21 | 1,780 | 1,824 | 1,757 | 1,772 | -44 | -2.4% | 95,900 |
| 2024/02/20 | 1,876 | 1,877 | 1,800 | 1,816 | -69 | -3.7% | 83,000 |
| 2024/02/19 | 1,874 | 1,897 | 1,818 | 1,885 | +30 | +1.6% | 152,600 |
| 2024/02/16 | 1,698 | 1,857 | 1,651 | 1,855 | +125 | +7.2% | 218,300 |
| 2024/02/15 | 1,789 | 1,794 | 1,673 | 1,730 | -9 | -0.5% | 403,300 |
1～
50
件表示中 / 2340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 | 208,000円 | +25.3% | +115.0% | 0.34% | 39.17倍 | 9.18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 |
| ニーズウェル | 84,000円 | +22.4% | +26.9% | 2.14% | 16.50倍 | 4.36倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| セグエ | 50,200円 | +7.8% | +31.0% | 2.19% | 20.69倍 | 4.06倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＴＭＮ | 46,100円 | +32.9% | +58.9% | 0.00% | 23.26倍 | 1.63倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割超 |
| カオナビ | 145,900円 | - | - | 0.00% | 48.33倍 | 10.40倍 |
|
人材マネジメントシステムをクラウドで提供、新機能相次ぎ実装中。リクルートの持分法会社 |
市場注目の銘柄
チャート関連のコラム
