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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 989 | 991 | 967 | 967 | -14 | -1.4% | 15,900 |
| 2023/01/04 | 1,007 | 1,007 | 973 | 981 | -17 | -1.7% | 20,500 |
| 2022/12/30 | 990 | 1,009 | 987 | 998 | +13 | +1.3% | 27,300 |
| 2022/12/29 | 960 | 995 | 960 | 985 | +24 | +2.5% | 33,700 |
| 2022/12/28 | 996 | 996 | 961 | 961 | -35 | -3.5% | 62,300 |
| 2022/12/27 | 984 | 1,013 | 984 | 996 | +12 | +1.2% | 33,800 |
| 2022/12/26 | 1,005 | 1,005 | 981 | 984 | -15 | -1.5% | 28,400 |
| 2022/12/23 | 1,000 | 1,009 | 983 | 999 | -17 | -1.7% | 55,500 |
| 2022/12/22 | 1,038 | 1,050 | 1,008 | 1,016 | -11 | -1.1% | 34,600 |
| 2022/12/21 | 1,035 | 1,049 | 1,025 | 1,027 | -10 | -1% | 35,000 |
| 2022/12/20 | 1,098 | 1,098 | 1,037 | 1,037 | -61 | -5.6% | 62,700 |
| 2022/12/19 | 1,105 | 1,116 | 1,095 | 1,098 | -22 | -2% | 26,300 |
| 2022/12/16 | 1,145 | 1,147 | 1,115 | 1,120 | -47 | -4% | 39,700 |
| 2022/12/15 | 1,140 | 1,167 | 1,128 | 1,167 | +27 | +2.4% | 26,200 |
| 2022/12/14 | 1,156 | 1,156 | 1,130 | 1,140 | -12 | -1% | 18,400 |
| 2022/12/13 | 1,168 | 1,170 | 1,132 | 1,152 | +4 | +0.3% | 20,500 |
| 2022/12/12 | 1,137 | 1,149 | 1,130 | 1,148 | +14 | +1.2% | 17,600 |
| 2022/12/09 | 1,149 | 1,160 | 1,134 | 1,134 | -12 | -1% | 30,500 |
| 2022/12/08 | 1,168 | 1,168 | 1,134 | 1,146 | -29 | -2.5% | 28,700 |
| 2022/12/07 | 1,146 | 1,175 | 1,142 | 1,175 | +12 | +1% | 16,600 |
| 2022/12/06 | 1,164 | 1,173 | 1,139 | 1,163 | -5 | -0.4% | 35,600 |
| 2022/12/05 | 1,182 | 1,182 | 1,162 | 1,168 | -26 | -2.2% | 17,200 |
| 2022/12/02 | 1,193 | 1,198 | 1,182 | 1,194 | -6 | -0.5% | 23,900 |
| 2022/12/01 | 1,248 | 1,248 | 1,200 | 1,200 | -22 | -1.8% | 32,100 |
| 2022/11/30 | 1,252 | 1,258 | 1,217 | 1,222 | -46 | -3.6% | 38,100 |
| 2022/11/29 | 1,240 | 1,301 | 1,228 | 1,268 | +28 | +2.3% | 68,500 |
| 2022/11/28 | 1,234 | 1,258 | 1,217 | 1,240 | +6 | +0.5% | 35,300 |
| 2022/11/25 | 1,234 | 1,250 | 1,229 | 1,234 | -1 | -0.1% | 36,200 |
| 2022/11/24 | 1,203 | 1,239 | 1,203 | 1,235 | +32 | +2.7% | 49,300 |
| 2022/11/22 | 1,225 | 1,235 | 1,192 | 1,203 | -27 | -2.2% | 51,000 |
| 2022/11/21 | 1,210 | 1,230 | 1,192 | 1,230 | +20 | +1.7% | 35,900 |
| 2022/11/18 | 1,209 | 1,220 | 1,195 | 1,210 | +10 | +0.8% | 35,600 |
| 2022/11/17 | 1,190 | 1,230 | 1,190 | 1,200 | +11 | +0.9% | 107,400 |
| 2022/11/16 | 1,114 | 1,193 | 1,114 | 1,189 | +85 | +7.7% | 91,300 |
| 2022/11/15 | 1,055 | 1,111 | 1,054 | 1,104 | +50 | +4.7% | 51,800 |
| 2022/11/14 | 1,034 | 1,066 | 1,034 | 1,054 | -18 | -1.7% | 32,900 |
| 2022/11/11 | 1,059 | 1,076 | 1,050 | 1,072 | +15 | +1.4% | 32,700 |
| 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 |
551～
600
件表示中 / 2568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 | 269,300円 | +29.1% | +0.2% | 0.37% | 49.20倍 | 10.30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 |
| エクサウィザー | 24,300円 | +20.0% | - | 0.00% | 200.82倍 | 4.44倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| コ ア | 150,400円 | +8.3% | +5.6% | 3.66% | 9.00倍 | 1.24倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| ｅＢＡＳＥ | 45,800円 | +5.9% | +11.3% | 3.01% | 16.48倍 | 3.04倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＧＭＯＧＳＨＤ | 177,100円 | +6.4% | +9.6% | 2.81% | 23.11倍 | 2.15倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
