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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,094 | 1,107 | 1,090 | 1,095 | +1 | +0.1% | 55,600 |
| 2022/06/14 | 1,078 | 1,105 | 1,061 | 1,094 | -14 | -1.3% | 77,500 |
| 2022/06/13 | 1,098 | 1,119 | 1,090 | 1,108 | -30 | -2.6% | 74,400 |
| 2022/06/10 | 1,111 | 1,153 | 1,096 | 1,138 | +17 | +1.5% | 77,100 |
| 2022/06/09 | 1,077 | 1,127 | 1,075 | 1,121 | +37 | +3.4% | 88,200 |
| 2022/06/08 | 1,076 | 1,105 | 1,076 | 1,084 | +9 | +0.8% | 61,900 |
| 2022/06/07 | 1,095 | 1,099 | 1,074 | 1,075 | -12 | -1.1% | 53,200 |
| 2022/06/06 | 1,065 | 1,096 | 1,060 | 1,087 | +1 | +0.1% | 43,200 |
| 2022/06/03 | 1,065 | 1,092 | 1,058 | 1,086 | +22 | +2.1% | 74,100 |
| 2022/06/02 | 1,053 | 1,066 | 1,035 | 1,064 | +11 | +1% | 49,300 |
| 2022/06/01 | 1,055 | 1,064 | 1,038 | 1,053 | -10 | -0.9% | 50,200 |
| 2022/05/31 | 1,068 | 1,074 | 1,042 | 1,063 | -14 | -1.3% | 72,600 |
| 2022/05/30 | 1,016 | 1,077 | 1,001 | 1,077 | +70 | +7% | 118,300 |
| 2022/05/27 | 1,036 | 1,042 | 996 | 1,007 | -21 | -2% | 146,000 |
| 2022/05/26 | 957 | 1,039 | 957 | 1,028 | +71 | +7.4% | 152,800 |
| 2022/05/25 | 972 | 975 | 950 | 957 | -18 | -1.8% | 64,700 |
| 2022/05/24 | 1,010 | 1,010 | 975 | 975 | -35 | -3.5% | 73,800 |
| 2022/05/23 | 979 | 1,010 | 978 | 1,010 | +44 | +4.6% | 75,000 |
| 2022/05/20 | 955 | 966 | 930 | 966 | +18 | +1.9% | 51,800 |
| 2022/05/19 | 913 | 953 | 908 | 948 | +20 | +2.2% | 58,400 |
| 2022/05/18 | 907 | 940 | 906 | 928 | +20 | +2.2% | 72,700 |
| 2022/05/17 | 900 | 918 | 887 | 908 | +5 | +0.6% | 60,000 |
| 2022/05/16 | 954 | 954 | 896 | 903 | -36 | -3.8% | 188,500 |
| 2022/05/13 | 916 | 953 | 916 | 939 | +25 | +2.7% | 59,200 |
| 2022/05/12 | 964 | 969 | 914 | 914 | -76 | -7.7% | 94,300 |
| 2022/05/11 | 979 | 997 | 963 | 990 | +20 | +2.1% | 41,300 |
| 2022/05/10 | 942 | 978 | 939 | 970 | +16 | +1.7% | 50,200 |
| 2022/05/09 | 970 | 975 | 953 | 954 | -30 | -3% | 40,000 |
| 2022/05/06 | 982 | 984 | 962 | 984 | -6 | -0.6% | 51,900 |
| 2022/05/02 | 986 | 999 | 982 | 990 | -18 | -1.8% | 50,700 |
| 2022/04/28 | 1,015 | 1,019 | 999 | 1,008 | +6 | +0.6% | 25,500 |
| 2022/04/27 | 998 | 1,012 | 981 | 1,002 | -12 | -1.2% | 41,300 |
| 2022/04/26 | 1,003 | 1,025 | 1,003 | 1,014 | +22 | +2.2% | 31,200 |
| 2022/04/25 | 977 | 1,002 | 975 | 992 | -7 | -0.7% | 42,900 |
| 2022/04/22 | 1,014 | 1,014 | 988 | 999 | -29 | -2.8% | 89,400 |
| 2022/04/21 | 1,044 | 1,047 | 1,019 | 1,028 | -8 | -0.8% | 51,800 |
| 2022/04/20 | 1,070 | 1,079 | 1,030 | 1,036 | -39 | -3.6% | 98,600 |
| 2022/04/19 | 1,074 | 1,084 | 1,062 | 1,075 | +7 | +0.7% | 46,000 |
| 2022/04/18 | 1,083 | 1,087 | 1,060 | 1,068 | -21 | -1.9% | 44,700 |
| 2022/04/15 | 1,082 | 1,104 | 1,082 | 1,089 | -41 | -3.6% | 64,400 |
| 2022/04/14 | 1,136 | 1,152 | 1,117 | 1,130 | -14 | -1.2% | 54,400 |
| 2022/04/13 | 1,109 | 1,145 | 1,109 | 1,144 | +32 | +2.9% | 72,200 |
| 2022/04/12 | 1,110 | 1,143 | 1,106 | 1,112 | -16 | -1.4% | 64,900 |
| 2022/04/11 | 1,200 | 1,200 | 1,128 | 1,128 | -87 | -7.2% | 135,800 |
| 2022/04/08 | 1,204 | 1,215 | 1,187 | 1,215 | +31 | +2.6% | 77,200 |
| 2022/04/07 | 1,197 | 1,215 | 1,182 | 1,184 | -43 | -3.5% | 90,300 |
| 2022/04/06 | 1,226 | 1,260 | 1,209 | 1,227 | -24 | -1.9% | 106,800 |
| 2022/04/05 | 1,244 | 1,259 | 1,215 | 1,251 | +37 | +3% | 175,200 |
| 2022/04/04 | 1,173 | 1,221 | 1,169 | 1,214 | +55 | +4.7% | 167,400 |
| 2022/04/01 | 1,148 | 1,164 | 1,123 | 1,159 | -7 | -0.6% | 92,800 |
601～
650
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
