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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 2,085 | 2,089 | 2,033 | 2,054 | -35 | -1.7% | 129,300 |
| 2024/10/30 | 2,079 | 2,107 | 2,036 | 2,089 | +15 | +0.7% | 175,600 |
| 2024/10/29 | 2,052 | 2,079 | 2,014 | 2,074 | +20 | +1% | 167,400 |
| 2024/10/28 | 1,963 | 2,054 | 1,960 | 2,054 | +68 | +3.4% | 174,700 |
| 2024/10/25 | 1,991 | 2,003 | 1,951 | 1,986 | -13 | -0.7% | 155,700 |
| 2024/10/24 | 1,975 | 2,012 | 1,971 | 1,999 | +8 | +0.4% | 144,200 |
| 2024/10/23 | 2,000 | 2,032 | 1,971 | 1,991 | -19 | -0.9% | 184,100 |
| 2024/10/22 | 2,046 | 2,051 | 2,003 | 2,010 | -60 | -2.9% | 153,500 |
| 2024/10/21 | 2,063 | 2,120 | 2,052 | 2,070 | +22 | +1.1% | 186,500 |
| 2024/10/18 | 2,070 | 2,080 | 2,023 | 2,048 | -24 | -1.2% | 208,500 |
| 2024/10/17 | 2,110 | 2,127 | 2,067 | 2,072 | -46 | -2.2% | 166,300 |
| 2024/10/16 | 2,100 | 2,138 | 2,078 | 2,118 | -17 | -0.8% | 160,400 |
| 2024/10/15 | 2,141 | 2,148 | 2,076 | 2,135 | +26 | +1.2% | 285,200 |
| 2024/10/11 | 2,215 | 2,219 | 2,109 | 2,109 | -121 | -5.4% | 454,000 |
| 2024/10/10 | 2,310 | 2,313 | 2,210 | 2,230 | -44 | -1.9% | 557,500 |
| 2024/10/09 | 2,120 | 2,280 | 2,112 | 2,274 | +173 | +8.2% | 767,500 |
| 2024/10/08 | 2,146 | 2,168 | 2,072 | 2,101 | -40 | -1.9% | 441,500 |
| 2024/10/07 | 2,140 | 2,247 | 2,076 | 2,141 | +9 | +0.4% | 726,300 |
| 2024/10/04 | 2,128 | 2,220 | 2,108 | 2,132 | +2 | +0.1% | 760,500 |
| 2024/10/03 | 2,226 | 2,228 | 2,120 | 2,130 | -46 | -2.1% | 739,800 |
| 2024/10/02 | 2,293 | 2,300 | 2,174 | 2,176 | -152 | -6.5% | 894,200 |
| 2024/10/01 | 2,422 | 2,442 | 2,300 | 2,328 | -71 | -3% | 1,143,500 |
| 2024/09/30 | 2,599 | 2,608 | 2,399 | 2,399 | -500 | -17.2% | 1,557,400 |
| 2024/09/27 | 2,762 | 2,980 | 2,616 | 2,899 | +256 | +9.7% | 2,508,800 |
| 2024/09/26 | 2,579 | 2,720 | 2,532 | 2,643 | +64 | +2.5% | 919,900 |
| 2024/09/25 | 2,650 | 2,748 | 2,575 | 2,579 | -110 | -4.1% | 1,103,300 |
| 2024/09/24 | 2,480 | 2,767 | 2,479 | 2,689 | +328 | +13.9% | 1,890,400 |
| 2024/09/20 | 2,400 | 2,426 | 2,348 | 2,361 | -25 | -1% | 293,000 |
| 2024/09/19 | 2,312 | 2,510 | 2,300 | 2,386 | +110 | +4.8% | 686,800 |
| 2024/09/18 | 2,310 | 2,345 | 2,224 | 2,276 | -13 | -0.6% | 230,200 |
| 2024/09/17 | 2,428 | 2,448 | 2,239 | 2,289 | -129 | -5.3% | 485,200 |
| 2024/09/13 | 2,332 | 2,443 | 2,291 | 2,418 | +106 | +4.6% | 532,800 |
| 2024/09/12 | 2,311 | 2,416 | 2,284 | 2,312 | +39 | +1.7% | 528,600 |
| 2024/09/11 | 2,318 | 2,373 | 2,230 | 2,273 | -37 | -1.6% | 507,000 |
| 2024/09/10 | 2,285 | 2,320 | 2,248 | 2,310 | +27 | +1.2% | 526,900 |
| 2024/09/09 | 2,102 | 2,288 | 2,101 | 2,283 | +93 | +4.2% | 538,200 |
| 2024/09/06 | 2,233 | 2,364 | 2,101 | 2,190 | -61 | -2.7% | 992,900 |
| 2024/09/05 | 2,179 | 2,286 | 2,115 | 2,251 | +48 | +2.2% | 1,026,800 |
| 2024/09/04 | 2,000 | 2,218 | 1,992 | 2,203 | +115 | +5.5% | 1,480,900 |
| 2024/09/03 | 1,879 | 2,106 | 1,879 | 2,088 | +208 | +11.1% | 645,800 |
| 2024/09/02 | 1,797 | 1,899 | 1,785 | 1,880 | +120 | +6.8% | 464,200 |
| 2024/08/30 | 1,725 | 1,775 | 1,723 | 1,760 | +35 | +2% | 184,200 |
| 2024/08/29 | 1,713 | 1,744 | 1,710 | 1,725 | +2 | +0.1% | 131,900 |
| 2024/08/28 | 1,761 | 1,767 | 1,721 | 1,723 | -64 | -3.6% | 193,400 |
| 2024/08/27 | 1,788 | 1,801 | 1,767 | 1,787 | -18 | -1% | 175,100 |
| 2024/08/26 | 1,775 | 1,813 | 1,742 | 1,805 | +41 | +2.3% | 241,300 |
| 2024/08/23 | 1,744 | 1,764 | 1,707 | 1,764 | +19 | +1.1% | 193,500 |
| 2024/08/22 | 1,760 | 1,767 | 1,715 | 1,745 | -19 | -1.1% | 213,300 |
| 2024/08/21 | 1,800 | 1,838 | 1,760 | 1,764 | -68 | -3.7% | 315,900 |
| 2024/08/20 | 1,801 | 1,875 | 1,795 | 1,832 | +62 | +3.5% | 289,800 |
101～
150
件表示中 / 2566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 | 313,000円 | +29.1% | +0.2% | 0.32% | 57.18倍 | 11.98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 |
| 出前館 | 23,000円 | +5.1% | - | 0.00% | 23000.00倍 | 0.70倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 東邦システム | 119,400円 | +9.3% | +8.0% | 3.35% | 17.40倍 | 2.12倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ソリトン | 124,700円 | +4.8% | +2.0% | 4.17% | 13.21倍 | 1.88倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| デジハＨＤ | 98,400円 | +5.8% | +20.0% | 2.34% | 11.54倍 | 2.49倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム
