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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 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 |
| 2022/03/16 | 1,195 | 1,211 | 1,163 | 1,163 | -24 | -2% | 111,700 |
| 2022/03/15 | 1,168 | 1,194 | 1,158 | 1,187 | -11 | -0.9% | 134,300 |
| 2022/03/14 | 1,202 | 1,233 | 1,181 | 1,198 | +37 | +3.2% | 263,900 |
| 2022/03/11 | 1,141 | 1,166 | 1,113 | 1,161 | -14 | -1.2% | 175,500 |
| 2022/03/10 | 1,184 | 1,207 | 1,160 | 1,175 | +20 | +1.7% | 183,800 |
| 2022/03/09 | 1,173 | 1,189 | 1,136 | 1,155 | -18 | -1.5% | 180,400 |
| 2022/03/08 | 1,099 | 1,207 | 1,070 | 1,173 | +78 | +7.1% | 483,900 |
| 2022/03/07 | 1,094 | 1,128 | 1,055 | 1,095 | -52 | -4.5% | 274,700 |
| 2022/03/04 | 1,147 | 1,162 | 1,101 | 1,147 | -22 | -1.9% | 395,000 |
| 2022/03/03 | 1,250 | 1,296 | 1,129 | 1,169 | -37 | -3.1% | 1,053,400 |
| 2022/03/02 | 1,345 | 1,400 | 1,202 | 1,206 | -199 | -14.2% | 1,568,800 |
| 2022/03/01 | 1,335 | 1,445 | 1,282 | 1,405 | +248 | +21.4% | 2,597,800 |
| 2022/02/28 | 1,239 | 1,261 | 1,130 | 1,157 | +38 | +3.4% | 428,800 |
| 2022/02/25 | 1,055 | 1,129 | 1,055 | 1,119 | +115 | +11.5% | 190,500 |
| 2022/02/24 | 993 | 1,044 | 982 | 1,004 | +41 | +4.3% | 152,500 |
| 2022/02/22 | 962 | 1,009 | 949 | 963 | -10 | -1% | 45,100 |
| 2022/02/21 | 970 | 975 | 948 | 973 | -11 | -1.1% | 25,100 |
| 2022/02/18 | 953 | 987 | 930 | 984 | +39 | +4.1% | 62,600 |
| 2022/02/17 | 987 | 987 | 945 | 945 | -42 | -4.3% | 50,600 |
| 2022/02/16 | 962 | 991 | 959 | 987 | +49 | +5.2% | 79,800 |
| 2022/02/15 | 940 | 967 | 938 | 938 | +4 | +0.4% | 41,700 |
| 2022/02/14 | 955 | 962 | 933 | 934 | -96 | -9.3% | 110,500 |
| 2022/02/10 | 1,025 | 1,042 | 1,022 | 1,030 | +12 | +1.2% | 42,300 |
| 2022/02/09 | 1,002 | 1,028 | 1,000 | 1,018 | +25 | +2.5% | 30,000 |
| 2022/02/08 | 1,012 | 1,019 | 992 | 993 | -27 | -2.6% | 45,200 |
| 2022/02/07 | 1,049 | 1,055 | 1,009 | 1,020 | -13 | -1.3% | 22,100 |
| 2022/02/04 | 1,025 | 1,055 | 1,009 | 1,033 | -8 | -0.8% | 40,800 |
| 2022/02/03 | 1,056 | 1,069 | 1,035 | 1,041 | -32 | -3% | 44,500 |
| 2022/02/02 | 1,040 | 1,080 | 1,040 | 1,073 | +34 | +3.3% | 26,500 |
| 2022/02/01 | 1,019 | 1,082 | 1,019 | 1,039 | +36 | +3.6% | 45,500 |
| 2022/01/31 | 1,005 | 1,032 | 1,002 | 1,003 | +3 | +0.3% | 66,500 |
| 2022/01/28 | 1,011 | 1,020 | 989 | 1,000 | +4 | +0.4% | 42,000 |
| 2022/01/27 | 1,056 | 1,065 | 995 | 996 | -51 | -4.9% | 93,900 |
| 2022/01/26 | 1,031 | 1,061 | 1,023 | 1,047 | +2 | +0.2% | 51,000 |
| 2022/01/25 | 1,101 | 1,122 | 1,040 | 1,045 | -56 | -5.1% | 67,000 |
| 2022/01/24 | 1,066 | 1,109 | 1,057 | 1,101 | +13 | +1.2% | 40,700 |
| 2022/01/21 | 1,063 | 1,088 | 1,051 | 1,088 | -1 | -0.1% | 35,200 |
| 2022/01/20 | 1,090 | 1,114 | 1,076 | 1,089 | +11 | +1% | 28,600 |
| 2022/01/19 | 1,115 | 1,118 | 1,069 | 1,078 | -43 | -3.8% | 72,400 |
| 2022/01/18 | 1,116 | 1,148 | 1,108 | 1,121 | +13 | +1.2% | 27,000 |
| 2022/01/17 | 1,152 | 1,154 | 1,108 | 1,108 | -44 | -3.8% | 26,600 |
| 2022/01/14 | 1,159 | 1,162 | 1,121 | 1,152 | -17 | -1.5% | 51,600 |
| 2022/01/13 | 1,188 | 1,197 | 1,163 | 1,169 | -27 | -2.3% | 22,300 |
| 2022/01/12 | 1,162 | 1,210 | 1,162 | 1,196 | +30 | +2.6% | 21,100 |
| 2022/01/11 | 1,140 | 1,188 | 1,134 | 1,166 | +13 | +1.1% | 42,600 |
| 2022/01/07 | 1,170 | 1,175 | 1,128 | 1,153 | -14 | -1.2% | 44,800 |
| 2022/01/06 | 1,221 | 1,222 | 1,164 | 1,167 | -65 | -5.3% | 58,900 |
| 2022/01/05 | 1,304 | 1,304 | 1,231 | 1,232 | -74 | -5.7% | 50,000 |
751～
800
件表示中 / 2573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 | 324,000円 | +29.1% | +0.2% | 0.31% | 59.19倍 | 12.39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 |
| ｉｐｓ | 205,900円 | +16.9% | -11.9% | 1.94% | 10.45倍 | 1.83倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ソースネクスト | 19,200円 | +5.9% | - | 0.00% | - | 3.67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 |
| システムリサーチ | 157,400円 | +14.6% | +12.5% | 3.81% | 11.86倍 | 2.48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 |
| インテリＷ | 99,400円 | +10.2% | +10.5% | 3.52% | 16.37倍 | 2.85倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
