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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 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 |
| 2022/03/31 | 1,140 | 1,171 | 1,128 | 1,166 | +13 | +1.1% | 97,300 |
| 2022/03/30 | 1,120 | 1,156 | 1,119 | 1,153 | +45 | +4.1% | 100,200 |
| 2022/03/29 | 1,085 | 1,125 | 1,084 | 1,108 | +28 | +2.6% | 73,800 |
| 2022/03/28 | 1,105 | 1,105 | 1,066 | 1,080 | -36 | -3.2% | 124,400 |
| 2022/03/25 | 1,148 | 1,162 | 1,109 | 1,116 | -33 | -2.9% | 160,100 |
| 2022/03/24 | 1,134 | 1,158 | 1,121 | 1,149 | +10 | +0.9% | 151,600 |
| 2022/03/23 | 1,160 | 1,171 | 1,136 | 1,139 | -10 | -0.9% | 205,400 |
| 2022/03/22 | 1,151 | 1,183 | 1,140 | 1,149 | -1 | -0.1% | 267,200 |
| 2022/03/18 | 1,203 | 1,217 | 1,147 | 1,150 | -113 | -8.9% | 581,100 |
| 2022/03/17 | 1,185 | 1,263 | 1,166 | 1,263 | +100 | +8.6% | 285,000 |
701～
750
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
