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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 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 |
| 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 |
651～
700
件表示中 / 2571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 | 307,000円 | +29.1% | +0.2% | 0.33% | 56.09倍 | 11.74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 |
| システムリサーチ | 154,400円 | +14.6% | +12.5% | 3.89% | 11.64倍 | 2.43倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| トヨクモ | 233,100円 | +46.2% | +20.5% | 0.86% | 22.99倍 | 8.31倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| テクノスＪＰＮ | 115,100円 | +13.1% | +6.3% | 0.00% | 19.56倍 | 3.02倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。企業間協調プラットフォームＣＢＰを育成。投資会社がＴＯＢ |
| ソースネクスト | 18,100円 | +5.9% | - | 0.00% | - | 3.46倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
