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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,820 | 1,880 | 1,820 | 1,864 | +21 | +1.1% | 106,100 |
| 2024/11/21 | 1,888 | 1,903 | 1,825 | 1,843 | -38 | -2% | 146,600 |
| 2024/11/20 | 1,888 | 1,924 | 1,881 | 1,881 | -7 | -0.4% | 99,400 |
| 2024/11/19 | 1,894 | 1,916 | 1,888 | 1,888 | -14 | -0.7% | 94,700 |
| 2024/11/18 | 1,865 | 1,929 | 1,840 | 1,902 | -11 | -0.6% | 141,400 |
| 2024/11/15 | 1,801 | 1,941 | 1,801 | 1,913 | +106 | +5.9% | 324,600 |
| 2024/11/14 | 1,822 | 1,881 | 1,800 | 1,807 | -256 | -12.4% | 675,600 |
| 2024/11/13 | 2,117 | 2,137 | 2,054 | 2,063 | -61 | -2.9% | 299,200 |
| 2024/11/12 | 2,131 | 2,169 | 2,106 | 2,124 | +15 | +0.7% | 306,700 |
| 2024/11/11 | 2,059 | 2,109 | 2,034 | 2,109 | +61 | +3% | 203,500 |
| 2024/11/08 | 2,050 | 2,083 | 2,017 | 2,048 | -14 | -0.7% | 203,200 |
| 2024/11/07 | 2,039 | 2,079 | 2,001 | 2,062 | +47 | +2.3% | 221,300 |
| 2024/11/06 | 2,002 | 2,039 | 1,996 | 2,015 | +13 | +0.6% | 134,700 |
| 2024/11/05 | 2,030 | 2,037 | 1,982 | 2,002 | -40 | -2% | 123,900 |
| 2024/11/01 | 2,014 | 2,054 | 2,011 | 2,042 | -12 | -0.6% | 137,700 |
| 2024/10/31 | 2,085 | 2,089 | 2,033 | 2,054 | -35 | -1.7% | 129,300 |
| 2024/10/30 | 2,079 | 2,107 | 2,036 | 2,089 | +15 | +0.7% | 175,600 |
| 2024/10/29 | 2,052 | 2,079 | 2,014 | 2,074 | +20 | +1% | 167,400 |
| 2024/10/28 | 1,963 | 2,054 | 1,960 | 2,054 | +68 | +3.4% | 174,700 |
| 2024/10/25 | 1,991 | 2,003 | 1,951 | 1,986 | -13 | -0.7% | 155,700 |
| 2024/10/24 | 1,975 | 2,012 | 1,971 | 1,999 | +8 | +0.4% | 144,200 |
| 2024/10/23 | 2,000 | 2,032 | 1,971 | 1,991 | -19 | -0.9% | 184,100 |
| 2024/10/22 | 2,046 | 2,051 | 2,003 | 2,010 | -60 | -2.9% | 153,500 |
| 2024/10/21 | 2,063 | 2,120 | 2,052 | 2,070 | +22 | +1.1% | 186,500 |
| 2024/10/18 | 2,070 | 2,080 | 2,023 | 2,048 | -24 | -1.2% | 208,500 |
| 2024/10/17 | 2,110 | 2,127 | 2,067 | 2,072 | -46 | -2.2% | 166,300 |
| 2024/10/16 | 2,100 | 2,138 | 2,078 | 2,118 | -17 | -0.8% | 160,400 |
| 2024/10/15 | 2,141 | 2,148 | 2,076 | 2,135 | +26 | +1.2% | 285,200 |
| 2024/10/11 | 2,215 | 2,219 | 2,109 | 2,109 | -121 | -5.4% | 454,000 |
| 2024/10/10 | 2,310 | 2,313 | 2,210 | 2,230 | -44 | -1.9% | 557,500 |
| 2024/10/09 | 2,120 | 2,280 | 2,112 | 2,274 | +173 | +8.2% | 767,500 |
| 2024/10/08 | 2,146 | 2,168 | 2,072 | 2,101 | -40 | -1.9% | 441,500 |
| 2024/10/07 | 2,140 | 2,247 | 2,076 | 2,141 | +9 | +0.4% | 726,300 |
| 2024/10/04 | 2,128 | 2,220 | 2,108 | 2,132 | +2 | +0.1% | 760,500 |
| 2024/10/03 | 2,226 | 2,228 | 2,120 | 2,130 | -46 | -2.1% | 739,800 |
| 2024/10/02 | 2,293 | 2,300 | 2,174 | 2,176 | -152 | -6.5% | 894,200 |
| 2024/10/01 | 2,422 | 2,442 | 2,300 | 2,328 | -71 | -3% | 1,143,500 |
| 2024/09/30 | 2,599 | 2,608 | 2,399 | 2,399 | -500 | -17.2% | 1,557,400 |
| 2024/09/27 | 2,762 | 2,980 | 2,616 | 2,899 | +256 | +9.7% | 2,508,800 |
| 2024/09/26 | 2,579 | 2,720 | 2,532 | 2,643 | +64 | +2.5% | 919,900 |
| 2024/09/25 | 2,650 | 2,748 | 2,575 | 2,579 | -110 | -4.1% | 1,103,300 |
| 2024/09/24 | 2,480 | 2,767 | 2,479 | 2,689 | +328 | +13.9% | 1,890,400 |
| 2024/09/20 | 2,400 | 2,426 | 2,348 | 2,361 | -25 | -1% | 293,000 |
| 2024/09/19 | 2,312 | 2,510 | 2,300 | 2,386 | +110 | +4.8% | 686,800 |
| 2024/09/18 | 2,310 | 2,345 | 2,224 | 2,276 | -13 | -0.6% | 230,200 |
| 2024/09/17 | 2,428 | 2,448 | 2,239 | 2,289 | -129 | -5.3% | 485,200 |
| 2024/09/13 | 2,332 | 2,443 | 2,291 | 2,418 | +106 | +4.6% | 532,800 |
| 2024/09/12 | 2,311 | 2,416 | 2,284 | 2,312 | +39 | +1.7% | 528,600 |
| 2024/09/11 | 2,318 | 2,373 | 2,230 | 2,273 | -37 | -1.6% | 507,000 |
| 2024/09/10 | 2,285 | 2,320 | 2,248 | 2,310 | +27 | +1.2% | 526,900 |
1～
50
件表示中 / 2481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 | 186,400円 | +29.1% | +0.2% | 0.54% | 34.05倍 | 7.13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 |
| ＬａｂｏｒｏＡＩ | 97,200円 | +32.5% | +36.6% | 0.00% | 90.33倍 | 6.46倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| くすり窓 | 139,400円 | +14.7% | +12.1% | 1.00% | 15.05倍 | 2.21倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ラクーンＨＤ | 68,600円 | +5.0% | +133.6% | 2.92% | 20.93倍 | 3.07倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ストリムメディ | 13,100円 | +6.0% | +22.5% | 0.00% | 26.31倍 | 2.30倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
