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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 2,651 | 2,685 | 2,595 | 2,601 | -87 | -3.2% | 91,900 |
| 2018/07/13 | 2,605 | 2,708 | 2,582 | 2,688 | +76 | +2.9% | 105,700 |
| 2018/07/12 | 2,660 | 2,660 | 2,605 | 2,612 | -48 | -1.8% | 71,300 |
| 2018/07/11 | 2,702 | 2,702 | 2,630 | 2,660 | -42 | -1.6% | 57,200 |
| 2018/07/10 | 2,762 | 2,767 | 2,681 | 2,702 | -48 | -1.7% | 115,000 |
| 2018/07/09 | 2,790 | 2,808 | 2,736 | 2,750 | -31 | -1.1% | 201,700 |
| 2018/07/06 | 2,776 | 2,853 | 2,775 | 2,781 | +3 | +0.1% | 103,900 |
| 2018/07/05 | 2,847 | 2,874 | 2,754 | 2,778 | -77 | -2.7% | 64,200 |
| 2018/07/04 | 2,879 | 2,879 | 2,823 | 2,855 | -24 | -0.8% | 36,500 |
| 2018/07/03 | 2,935 | 2,962 | 2,840 | 2,879 | -62 | -2.1% | 73,100 |
| 2018/07/02 | 3,035 | 3,040 | 2,941 | 2,941 | -94 | -3.1% | 68,900 |
| 2018/06/29 | 2,982 | 3,055 | 2,982 | 3,035 | +15 | +0.5% | 58,100 |
| 2018/06/28 | 3,085 | 3,095 | 2,981 | 3,020 | -65 | -2.1% | 127,600 |
| 2018/06/27 | 3,090 | 3,135 | 3,065 | 3,085 | -20 | -0.6% | 56,300 |
| 2018/06/26 | 3,190 | 3,190 | 3,060 | 3,105 | -130 | -4% | 178,000 |
| 2018/06/25 | 3,410 | 3,410 | 3,210 | 3,235 | -195 | -5.7% | 113,500 |
| 2018/06/22 | 3,450 | 3,455 | 3,400 | 3,430 | -70 | -2% | 23,700 |
| 2018/06/21 | 3,450 | 3,505 | 3,410 | 3,500 | +35 | +1% | 40,200 |
| 2018/06/20 | 3,430 | 3,470 | 3,370 | 3,465 | +25 | +0.7% | 51,800 |
| 2018/06/19 | 3,445 | 3,530 | 3,400 | 3,440 | -40 | -1.1% | 72,800 |
| 2018/06/18 | 3,485 | 3,505 | 3,420 | 3,480 | -30 | -0.9% | 59,900 |
| 2018/06/15 | 3,520 | 3,545 | 3,480 | 3,510 | -30 | -0.8% | 70,600 |
| 2018/06/14 | 3,550 | 3,565 | 3,535 | 3,540 | -20 | -0.6% | 16,700 |
| 2018/06/13 | 3,560 | 3,580 | 3,535 | 3,560 | ±0 | ±0% | 22,500 |
| 2018/06/12 | 3,560 | 3,560 | 3,500 | 3,560 | ±0 | ±0% | 40,600 |
| 2018/06/11 | 3,565 | 3,580 | 3,530 | 3,560 | -5 | -0.1% | 33,700 |
| 2018/06/08 | 3,580 | 3,580 | 3,535 | 3,565 | +25 | +0.7% | 25,200 |
| 2018/06/07 | 3,490 | 3,540 | 3,490 | 3,540 | +50 | +1.4% | 16,900 |
| 2018/06/06 | 3,485 | 3,495 | 3,420 | 3,490 | ±0 | ±0% | 33,900 |
| 2018/06/05 | 3,550 | 3,550 | 3,475 | 3,490 | -65 | -1.8% | 21,300 |
| 2018/06/04 | 3,525 | 3,555 | 3,485 | 3,555 | +40 | +1.1% | 33,900 |
| 2018/06/01 | 3,540 | 3,555 | 3,515 | 3,515 | -70 | -2% | 28,300 |
| 2018/05/31 | 3,595 | 3,595 | 3,515 | 3,585 | +15 | +0.4% | 38,400 |
| 2018/05/30 | 3,500 | 3,580 | 3,485 | 3,570 | -10 | -0.3% | 40,200 |
| 2018/05/29 | 3,615 | 3,615 | 3,500 | 3,580 | +35 | +1% | 47,700 |
| 2018/05/28 | 3,525 | 3,550 | 3,505 | 3,545 | +30 | +0.9% | 14,400 |
| 2018/05/25 | 3,510 | 3,530 | 3,480 | 3,515 | -30 | -0.8% | 57,600 |
| 2018/05/24 | 3,575 | 3,600 | 3,525 | 3,545 | -45 | -1.3% | 30,600 |
| 2018/05/23 | 3,630 | 3,630 | 3,555 | 3,590 | -30 | -0.8% | 32,000 |
| 2018/05/22 | 3,625 | 3,655 | 3,580 | 3,620 | -5 | -0.1% | 39,100 |
| 2018/05/21 | 3,610 | 3,640 | 3,565 | 3,625 | +85 | +2.4% | 60,400 |
| 2018/05/18 | 3,530 | 3,575 | 3,520 | 3,540 | +15 | +0.4% | 24,900 |
| 2018/05/17 | 3,560 | 3,605 | 3,515 | 3,525 | -45 | -1.3% | 76,500 |
| 2018/05/16 | 3,700 | 3,720 | 3,520 | 3,570 | -395 | -10% | 158,200 |
| 2018/05/15 | 4,060 | 4,060 | 3,925 | 3,965 | -95 | -2.3% | 49,600 |
| 2018/05/14 | 4,005 | 4,095 | 3,995 | 4,060 | +45 | +1.1% | 35,100 |
| 2018/05/11 | 4,055 | 4,055 | 3,980 | 4,015 | -45 | -1.1% | 28,100 |
| 2018/05/10 | 4,035 | 4,060 | 4,005 | 4,060 | -10 | -0.2% | 20,700 |
| 2018/05/09 | 4,090 | 4,125 | 4,045 | 4,070 | -20 | -0.5% | 35,200 |
| 2018/05/08 | 4,035 | 4,090 | 3,975 | 4,090 | +115 | +2.9% | 55,300 |
1701～
1750
件表示中 / 2630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 | 541,000円 | +40.2% | +9.5% | 0.26% | 59.85倍 | 15.35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 |
| ＢＡＳＥ | 38,500円 | +22.7% | +23.6% | 0.00% | 35.55倍 | 3.29倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| オ ロ | 278,300円 | +15.7% | +5.7% | 1.80% | 21.06倍 | 4.30倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| アルファポリス | 147,800円 | +17.5% | +14.6% | 1.62% | 18.68倍 | 3.13倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| プレイド | 104,100円 | +23.5% | +552.2% | 0.00% | 42.54倍 | 10.93倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
