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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,156 | 1,157 | 1,119 | 1,122 | -29 | -2.5% | 32,500 |
| 2022/08/25 | 1,155 | 1,159 | 1,132 | 1,151 | -4 | -0.3% | 33,100 |
| 2022/08/24 | 1,111 | 1,165 | 1,111 | 1,155 | +44 | +4% | 61,300 |
| 2022/08/23 | 1,113 | 1,124 | 1,095 | 1,111 | -19 | -1.7% | 53,700 |
| 2022/08/22 | 1,175 | 1,199 | 1,130 | 1,130 | -35 | -3% | 145,600 |
| 2022/08/19 | 1,118 | 1,184 | 1,113 | 1,165 | +107 | +10.1% | 437,400 |
| 2022/08/18 | 1,094 | 1,094 | 1,049 | 1,058 | -31 | -2.8% | 39,300 |
| 2022/08/17 | 1,085 | 1,112 | 1,079 | 1,089 | +8 | +0.7% | 40,100 |
| 2022/08/16 | 1,046 | 1,090 | 1,046 | 1,081 | +36 | +3.4% | 42,400 |
| 2022/08/15 | 1,075 | 1,082 | 1,045 | 1,045 | -17 | -1.6% | 29,000 |
| 2022/08/12 | 1,068 | 1,089 | 1,059 | 1,062 | -26 | -2.4% | 44,700 |
| 2022/08/10 | 1,110 | 1,115 | 1,084 | 1,088 | -31 | -2.8% | 30,200 |
| 2022/08/09 | 1,111 | 1,131 | 1,111 | 1,119 | -6 | -0.5% | 17,300 |
| 2022/08/08 | 1,130 | 1,130 | 1,095 | 1,125 | -13 | -1.1% | 29,900 |
| 2022/08/05 | 1,144 | 1,149 | 1,136 | 1,138 | -16 | -1.4% | 13,400 |
| 2022/08/04 | 1,136 | 1,154 | 1,126 | 1,154 | +35 | +3.1% | 38,500 |
| 2022/08/03 | 1,129 | 1,135 | 1,113 | 1,119 | +1 | +0.1% | 27,300 |
| 2022/08/02 | 1,098 | 1,126 | 1,089 | 1,118 | +23 | +2.1% | 41,300 |
| 2022/08/01 | 1,068 | 1,098 | 1,042 | 1,095 | +27 | +2.5% | 22,700 |
| 2022/07/29 | 1,074 | 1,101 | 1,065 | 1,068 | ±0 | ±0% | 45,200 |
| 2022/07/28 | 1,059 | 1,068 | 1,046 | 1,068 | +19 | +1.8% | 19,300 |
| 2022/07/27 | 1,068 | 1,068 | 1,038 | 1,049 | -17 | -1.6% | 25,200 |
| 2022/07/26 | 1,055 | 1,071 | 1,045 | 1,066 | +12 | +1.1% | 13,400 |
| 2022/07/25 | 1,062 | 1,091 | 1,054 | 1,054 | -38 | -3.5% | 21,800 |
| 2022/07/22 | 1,059 | 1,097 | 1,059 | 1,092 | +20 | +1.9% | 29,800 |
| 2022/07/21 | 1,044 | 1,073 | 1,044 | 1,072 | +35 | +3.4% | 33,300 |
| 2022/07/20 | 1,024 | 1,048 | 1,024 | 1,037 | +18 | +1.8% | 24,000 |
| 2022/07/19 | 998 | 1,020 | 992 | 1,019 | +6 | +0.6% | 21,900 |
| 2022/07/15 | 1,038 | 1,051 | 1,007 | 1,013 | -34 | -3.2% | 29,300 |
| 2022/07/14 | 1,055 | 1,055 | 1,037 | 1,047 | -8 | -0.8% | 18,500 |
| 2022/07/13 | 1,044 | 1,061 | 1,042 | 1,055 | +5 | +0.5% | 43,900 |
| 2022/07/12 | 1,055 | 1,061 | 1,044 | 1,050 | -29 | -2.7% | 28,400 |
| 2022/07/11 | 1,098 | 1,100 | 1,079 | 1,079 | -1 | -0.1% | 18,500 |
| 2022/07/08 | 1,096 | 1,101 | 1,072 | 1,080 | -6 | -0.6% | 18,700 |
| 2022/07/07 | 1,088 | 1,113 | 1,073 | 1,086 | +9 | +0.8% | 35,900 |
| 2022/07/06 | 1,052 | 1,080 | 1,052 | 1,077 | +25 | +2.4% | 51,200 |
| 2022/07/05 | 1,032 | 1,062 | 1,032 | 1,052 | +20 | +1.9% | 15,600 |
| 2022/07/04 | 1,038 | 1,056 | 1,016 | 1,032 | +14 | +1.4% | 25,300 |
| 2022/07/01 | 1,032 | 1,043 | 1,011 | 1,018 | -22 | -2.1% | 28,300 |
| 2022/06/30 | 1,091 | 1,100 | 1,040 | 1,040 | -50 | -4.6% | 40,700 |
| 2022/06/29 | 1,072 | 1,095 | 1,052 | 1,090 | +18 | +1.7% | 52,200 |
| 2022/06/28 | 1,054 | 1,097 | 1,054 | 1,072 | +9 | +0.8% | 53,700 |
| 2022/06/27 | 1,066 | 1,071 | 1,049 | 1,063 | +2 | +0.2% | 34,700 |
| 2022/06/24 | 1,020 | 1,065 | 1,017 | 1,061 | +45 | +4.4% | 66,700 |
| 2022/06/23 | 998 | 1,027 | 998 | 1,016 | +18 | +1.8% | 23,500 |
| 2022/06/22 | 1,008 | 1,012 | 990 | 998 | -12 | -1.2% | 32,200 |
| 2022/06/21 | 989 | 1,020 | 989 | 1,010 | +27 | +2.7% | 35,300 |
| 2022/06/20 | 1,030 | 1,040 | 966 | 983 | -43 | -4.2% | 56,200 |
| 2022/06/17 | 1,039 | 1,062 | 1,017 | 1,026 | -50 | -4.6% | 71,900 |
| 2022/06/16 | 1,110 | 1,128 | 1,076 | 1,076 | -19 | -1.7% | 56,000 |
551～
600
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
