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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,310 | 1,338 | 1,310 | 1,322 | +23 | +1.8% | 71,900 |
2023/12/05 | 1,318 | 1,340 | 1,299 | 1,299 | -33 | -2.5% | 78,900 |
2023/12/04 | 1,330 | 1,359 | 1,325 | 1,332 | -22 | -1.6% | 61,300 |
2023/12/01 | 1,319 | 1,365 | 1,305 | 1,354 | +35 | +2.7% | 104,600 |
2023/11/30 | 1,365 | 1,378 | 1,299 | 1,319 | -46 | -3.4% | 131,000 |
2023/11/29 | 1,263 | 1,404 | 1,263 | 1,365 | +93 | +7.3% | 382,800 |
2023/11/28 | 1,307 | 1,330 | 1,267 | 1,272 | -30 | -2.3% | 91,000 |
2023/11/27 | 1,325 | 1,348 | 1,293 | 1,302 | -29 | -2.2% | 86,000 |
2023/11/24 | 1,343 | 1,365 | 1,327 | 1,331 | -12 | -0.9% | 63,700 |
2023/11/22 | 1,376 | 1,394 | 1,336 | 1,343 | -58 | -4.1% | 133,200 |
2023/11/21 | 1,392 | 1,415 | 1,350 | 1,401 | +34 | +2.5% | 122,300 |
2023/11/20 | 1,330 | 1,390 | 1,321 | 1,367 | +22 | +1.6% | 119,300 |
2023/11/17 | 1,311 | 1,346 | 1,296 | 1,345 | +15 | +1.1% | 155,100 |
2023/11/16 | 1,300 | 1,359 | 1,277 | 1,330 | -11 | -0.8% | 257,500 |
2023/11/15 | 1,243 | 1,345 | 1,241 | 1,341 | +106 | +8.6% | 499,600 |
2023/11/14 | 1,132 | 1,243 | 1,093 | 1,235 | +214 | +21% | 886,600 |
2023/11/13 | 1,059 | 1,059 | 1,016 | 1,021 | -29 | -2.8% | 51,400 |
2023/11/10 | 1,046 | 1,057 | 1,034 | 1,050 | +4 | +0.4% | 34,100 |
2023/11/09 | 1,053 | 1,060 | 1,035 | 1,046 | -17 | -1.6% | 24,100 |
2023/11/08 | 1,080 | 1,085 | 1,046 | 1,063 | -8 | -0.7% | 37,000 |
2023/11/07 | 1,060 | 1,086 | 1,057 | 1,071 | ±0 | ±0% | 26,200 |
2023/11/06 | 1,053 | 1,088 | 1,052 | 1,071 | +30 | +2.9% | 59,700 |
2023/11/02 | 1,023 | 1,044 | 1,023 | 1,041 | +28 | +2.8% | 33,800 |
2023/11/01 | 1,034 | 1,046 | 1,010 | 1,013 | -21 | -2% | 31,100 |
2023/10/31 | 1,010 | 1,047 | 996 | 1,034 | +24 | +2.4% | 46,000 |
2023/10/30 | 1,010 | 1,026 | 1,001 | 1,010 | -8 | -0.8% | 22,500 |
2023/10/27 | 1,007 | 1,019 | 995 | 1,018 | +4 | +0.4% | 31,800 |
2023/10/26 | 1,018 | 1,037 | 1,001 | 1,014 | -22 | -2.1% | 43,600 |
2023/10/25 | 1,065 | 1,075 | 1,036 | 1,036 | -23 | -2.2% | 49,400 |
2023/10/24 | 1,012 | 1,060 | 987 | 1,059 | +58 | +5.8% | 81,800 |
2023/10/23 | 1,021 | 1,038 | 999 | 1,001 | -34 | -3.3% | 59,800 |
2023/10/20 | 1,048 | 1,053 | 1,030 | 1,035 | -15 | -1.4% | 37,300 |
2023/10/19 | 1,043 | 1,072 | 1,040 | 1,050 | -14 | -1.3% | 42,000 |
2023/10/18 | 1,043 | 1,072 | 1,043 | 1,064 | +21 | +2% | 56,300 |
2023/10/17 | 1,016 | 1,043 | 1,016 | 1,043 | +36 | +3.6% | 46,500 |
2023/10/16 | 1,007 | 1,012 | 984 | 1,007 | -19 | -1.9% | 131,600 |
2023/10/13 | 1,057 | 1,060 | 1,011 | 1,026 | -47 | -4.4% | 194,400 |
2023/10/12 | 1,087 | 1,179 | 1,054 | 1,073 | +16 | +1.5% | 670,500 |
2023/10/11 | 1,102 | 1,112 | 1,046 | 1,057 | -55 | -4.9% | 223,900 |
2023/10/10 | 1,114 | 1,134 | 1,090 | 1,112 | -2 | -0.2% | 114,700 |
2023/10/06 | 1,129 | 1,142 | 1,074 | 1,114 | -16 | -1.4% | 122,300 |
2023/10/05 | 1,100 | 1,139 | 1,095 | 1,130 | +30 | +2.7% | 118,500 |
2023/10/04 | 1,092 | 1,157 | 1,083 | 1,100 | -18 | -1.6% | 187,800 |
2023/10/03 | 1,175 | 1,214 | 1,102 | 1,118 | -69 | -5.8% | 383,700 |
2023/10/02 | 1,330 | 1,360 | 1,172 | 1,187 | +127 | +12% | 1,692,800 |
2023/09/29 | 1,050 | 1,077 | 1,050 | 1,060 | +10 | +1% | 20,200 |
2023/09/28 | 1,067 | 1,073 | 1,042 | 1,050 | -15 | -1.4% | 36,100 |
2023/09/27 | 1,060 | 1,070 | 1,052 | 1,065 | -6 | -0.6% | 39,500 |
2023/09/26 | 1,123 | 1,123 | 1,069 | 1,071 | -58 | -5.1% | 53,900 |
2023/09/25 | 1,148 | 1,153 | 1,125 | 1,129 | -16 | -1.4% | 26,500 |
101~
150
件表示中 / 2345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 | 199,400円 | +25.3% | +115.0% | 0.35% | 37.55倍 | 8.80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 |
情報企画 | 411,000円 | +4.9% | +3.7% | 2.43% | 12.69倍 | 2.26倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
エネチェンジ | 48,200円 | +50.9% | - | 0.00% | - | 7.30倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型DX支援サービス提供 |
バンクイノベ | 395,500円 | -6.3% | +1.6% | 0.00% | 5.24倍 | 4.27倍 |
|
スマホゲームアプリを開発・運営。動画検索事業撤退しゲームに軸足。デザイナー内製化に特色 |
カウリス | 243,400円 | +36.8% | +58.0% | 0.00% | 47.79倍 | 32.85倍 |
|
- |
市場注目の銘柄
チャート関連のコラム