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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
751～
800
件表示中 / 2660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 | 696,000円 | +40.2% | +9.5% | 0.20% | 76.99倍 | 19.75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 |
| セーフィー | 105,500円 | +22.3% | - | 0.00% | 586.11倍 | 6.80倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| じげん | 52,400円 | +10.0% | +3.9% | 2.10% | 13.01倍 | 2.62倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| アイスタイル | 60,900円 | +20.7% | +14.8% | 0.16% | 20.47倍 | 3.41倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| コムチュア | 172,900円 | +10.1% | +7.3% | 2.89% | 16.59倍 | 2.99倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
