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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,046 | 1,057 | 1,035 | 1,057 | +11 | +1.1% | 13,600 |
| 2022/11/09 | 1,070 | 1,070 | 1,045 | 1,046 | -27 | -2.5% | 27,800 |
| 2022/11/08 | 1,056 | 1,085 | 1,056 | 1,073 | +17 | +1.6% | 13,500 |
| 2022/11/07 | 1,096 | 1,096 | 1,049 | 1,056 | -10 | -0.9% | 21,500 |
| 2022/11/04 | 1,075 | 1,075 | 1,065 | 1,066 | -20 | -1.8% | 14,100 |
| 2022/11/02 | 1,100 | 1,100 | 1,082 | 1,086 | -14 | -1.3% | 11,800 |
| 2022/11/01 | 1,098 | 1,100 | 1,091 | 1,100 | +7 | +0.6% | 7,400 |
| 2022/10/31 | 1,101 | 1,110 | 1,080 | 1,093 | ±0 | ±0% | 29,900 |
| 2022/10/28 | 1,095 | 1,105 | 1,083 | 1,093 | -19 | -1.7% | 14,100 |
| 2022/10/27 | 1,090 | 1,112 | 1,090 | 1,112 | +12 | +1.1% | 8,000 |
| 2022/10/26 | 1,091 | 1,118 | 1,091 | 1,100 | +16 | +1.5% | 18,500 |
| 2022/10/25 | 1,119 | 1,119 | 1,080 | 1,084 | -17 | -1.5% | 20,000 |
| 2022/10/24 | 1,125 | 1,126 | 1,095 | 1,101 | -19 | -1.7% | 15,900 |
| 2022/10/21 | 1,101 | 1,124 | 1,101 | 1,120 | +19 | +1.7% | 20,000 |
| 2022/10/20 | 1,114 | 1,114 | 1,090 | 1,101 | -13 | -1.2% | 23,600 |
| 2022/10/19 | 1,111 | 1,122 | 1,092 | 1,114 | +6 | +0.5% | 19,700 |
| 2022/10/18 | 1,118 | 1,123 | 1,098 | 1,108 | +18 | +1.7% | 21,700 |
| 2022/10/17 | 1,097 | 1,118 | 1,089 | 1,090 | +8 | +0.7% | 28,500 |
| 2022/10/14 | 1,070 | 1,092 | 1,070 | 1,082 | +16 | +1.5% | 28,300 |
| 2022/10/13 | 1,052 | 1,066 | 1,033 | 1,066 | +19 | +1.8% | 30,700 |
| 2022/10/12 | 1,053 | 1,074 | 1,045 | 1,047 | -5 | -0.5% | 18,500 |
| 2022/10/11 | 1,063 | 1,071 | 1,048 | 1,052 | -29 | -2.7% | 29,800 |
| 2022/10/07 | 1,082 | 1,097 | 1,066 | 1,081 | -31 | -2.8% | 31,900 |
| 2022/10/06 | 1,099 | 1,117 | 1,082 | 1,112 | +21 | +1.9% | 26,600 |
| 2022/10/05 | 1,100 | 1,116 | 1,086 | 1,091 | -3 | -0.3% | 22,400 |
| 2022/10/04 | 1,057 | 1,097 | 1,057 | 1,094 | +44 | +4.2% | 37,200 |
| 2022/10/03 | 1,058 | 1,058 | 1,016 | 1,050 | -17 | -1.6% | 42,200 |
| 2022/09/30 | 1,062 | 1,074 | 1,045 | 1,067 | +10 | +0.9% | 24,600 |
| 2022/09/29 | 1,068 | 1,081 | 1,041 | 1,057 | +25 | +2.4% | 41,400 |
| 2022/09/28 | 1,075 | 1,092 | 1,028 | 1,032 | -38 | -3.6% | 45,500 |
| 2022/09/27 | 1,068 | 1,092 | 1,056 | 1,070 | +14 | +1.3% | 29,300 |
| 2022/09/26 | 1,088 | 1,088 | 1,056 | 1,056 | -42 | -3.8% | 43,600 |
| 2022/09/22 | 1,112 | 1,112 | 1,095 | 1,098 | -14 | -1.3% | 31,200 |
| 2022/09/21 | 1,101 | 1,112 | 1,084 | 1,112 | -1 | -0.1% | 35,500 |
| 2022/09/20 | 1,126 | 1,131 | 1,083 | 1,113 | -18 | -1.6% | 77,800 |
| 2022/09/16 | 1,150 | 1,172 | 1,131 | 1,131 | -29 | -2.5% | 72,200 |
| 2022/09/15 | 1,203 | 1,214 | 1,154 | 1,160 | -36 | -3% | 87,600 |
| 2022/09/14 | 1,194 | 1,220 | 1,191 | 1,196 | -58 | -4.6% | 128,000 |
| 2022/09/13 | 1,254 | 1,294 | 1,238 | 1,254 | +8 | +0.6% | 170,400 |
| 2022/09/12 | 1,249 | 1,255 | 1,207 | 1,246 | +27 | +2.2% | 124,000 |
| 2022/09/09 | 1,203 | 1,253 | 1,203 | 1,219 | +19 | +1.6% | 213,200 |
| 2022/09/08 | 1,234 | 1,238 | 1,177 | 1,200 | +26 | +2.2% | 187,000 |
| 2022/09/07 | 1,228 | 1,336 | 1,167 | 1,174 | +2 | +0.2% | 758,200 |
| 2022/09/06 | 1,120 | 1,206 | 1,109 | 1,172 | +64 | +5.8% | 310,800 |
| 2022/09/05 | 1,058 | 1,121 | 1,048 | 1,108 | +80 | +7.8% | 110,300 |
| 2022/09/02 | 1,050 | 1,055 | 1,022 | 1,028 | -33 | -3.1% | 55,600 |
| 2022/09/01 | 1,050 | 1,061 | 1,043 | 1,061 | -9 | -0.8% | 51,800 |
| 2022/08/31 | 1,078 | 1,085 | 1,070 | 1,070 | -22 | -2% | 43,900 |
| 2022/08/30 | 1,102 | 1,105 | 1,089 | 1,092 | -13 | -1.2% | 27,100 |
| 2022/08/29 | 1,092 | 1,116 | 1,081 | 1,105 | -17 | -1.5% | 32,100 |
501～
550
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
