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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 4,200 | 4,280 | 4,165 | 4,275 | +95 | +2.3% | 47,800 |
| 2018/01/31 | 4,300 | 4,315 | 4,180 | 4,180 | -90 | -2.1% | 71,600 |
| 2018/01/30 | 4,300 | 4,365 | 4,255 | 4,270 | -55 | -1.3% | 96,800 |
| 2018/01/29 | 4,435 | 4,630 | 4,320 | 4,325 | +100 | +2.4% | 516,100 |
| 2018/01/26 | 4,230 | 4,245 | 4,195 | 4,225 | -15 | -0.4% | 59,300 |
| 2018/01/25 | 4,200 | 4,240 | 4,190 | 4,240 | +15 | +0.4% | 64,300 |
| 2018/01/24 | 4,230 | 4,250 | 4,160 | 4,225 | +25 | +0.6% | 45,500 |
| 2018/01/23 | 4,230 | 4,255 | 4,180 | 4,200 | -5 | -0.1% | 63,200 |
| 2018/01/22 | 4,095 | 4,210 | 4,095 | 4,205 | +135 | +3.3% | 67,600 |
| 2018/01/19 | 4,050 | 4,095 | 4,045 | 4,070 | ±0 | ±0% | 69,900 |
| 2018/01/18 | 4,140 | 4,145 | 4,050 | 4,070 | -70 | -1.7% | 85,800 |
| 2018/01/17 | 4,250 | 4,255 | 4,130 | 4,140 | -110 | -2.6% | 83,700 |
| 2018/01/16 | 4,195 | 4,250 | 4,115 | 4,250 | +90 | +2.2% | 122,600 |
| 2018/01/15 | 4,200 | 4,200 | 4,120 | 4,160 | -30 | -0.7% | 73,400 |
| 2018/01/12 | 4,115 | 4,190 | 4,090 | 4,190 | +75 | +1.8% | 84,500 |
| 2018/01/11 | 4,105 | 4,135 | 4,075 | 4,115 | +5 | +0.1% | 46,300 |
| 2018/01/10 | 4,140 | 4,140 | 4,095 | 4,110 | -20 | -0.5% | 31,200 |
| 2018/01/09 | 4,100 | 4,130 | 4,085 | 4,130 | +75 | +1.8% | 52,400 |
| 2018/01/05 | 4,015 | 4,085 | 4,005 | 4,055 | +65 | +1.6% | 76,500 |
| 2018/01/04 | 3,985 | 3,995 | 3,925 | 3,990 | +30 | +0.8% | 41,900 |
| 2017/12/29 | 3,980 | 4,000 | 3,945 | 3,960 | -50 | -1.2% | 41,700 |
| 2017/12/28 | 4,005 | 4,090 | 3,980 | 4,010 | +35 | +0.9% | 97,400 |
| 2017/12/27 | 3,815 | 3,995 | 3,815 | 3,975 | +160 | +4.2% | 128,200 |
| 2017/12/26 | 3,805 | 3,835 | 3,800 | 3,815 | -10 | -0.3% | 143,800 |
| 2017/12/25 | 3,860 | 3,880 | 3,815 | 3,825 | -30 | -0.8% | 107,300 |
| 2017/12/22 | 3,840 | 3,855 | 3,800 | 3,855 | +45 | +1.2% | 72,600 |
| 2017/12/21 | 3,830 | 3,870 | 3,800 | 3,810 | -35 | -0.9% | 80,900 |
| 2017/12/20 | 3,900 | 3,925 | 3,825 | 3,845 | -35 | -0.9% | 65,000 |
| 2017/12/19 | 3,945 | 3,950 | 3,880 | 3,880 | -60 | -1.5% | 87,900 |
| 2017/12/18 | 3,975 | 3,975 | 3,925 | 3,940 | -10 | -0.3% | 38,700 |
| 2017/12/15 | 4,040 | 4,050 | 3,950 | 3,950 | -110 | -2.7% | 100,000 |
| 2017/12/14 | 4,065 | 4,070 | 4,040 | 4,060 | ±0 | ±0% | 30,400 |
| 2017/12/13 | 4,100 | 4,110 | 4,040 | 4,060 | -30 | -0.7% | 62,100 |
| 2017/12/12 | 4,120 | 4,135 | 4,085 | 4,090 | -30 | -0.7% | 39,900 |
| 2017/12/11 | 4,130 | 4,140 | 4,110 | 4,120 | -10 | -0.2% | 22,000 |
| 2017/12/08 | 4,115 | 4,135 | 4,080 | 4,130 | +45 | +1.1% | 37,600 |
| 2017/12/07 | 4,035 | 4,095 | 4,035 | 4,085 | +25 | +0.6% | 31,200 |
| 2017/12/06 | 4,080 | 4,085 | 4,040 | 4,060 | -10 | -0.2% | 22,400 |
| 2017/12/05 | 4,070 | 4,075 | 4,030 | 4,070 | -10 | -0.2% | 29,900 |
| 2017/12/04 | 4,095 | 4,130 | 4,080 | 4,080 | -10 | -0.2% | 32,400 |
| 2017/12/01 | 4,100 | 4,115 | 4,065 | 4,090 | ±0 | ±0% | 36,000 |
| 2017/11/30 | 4,125 | 4,125 | 4,090 | 4,090 | -35 | -0.8% | 39,400 |
| 2017/11/29 | 4,150 | 4,150 | 4,100 | 4,125 | +25 | +0.6% | 38,500 |
| 2017/11/28 | 4,165 | 4,175 | 4,100 | 4,100 | -65 | -1.6% | 31,100 |
| 2017/11/27 | 4,190 | 4,195 | 4,160 | 4,165 | ±0 | ±0% | 28,000 |
| 2017/11/24 | 4,110 | 4,165 | 4,110 | 4,165 | +55 | +1.3% | 28,900 |
| 2017/11/22 | 4,165 | 4,170 | 4,095 | 4,110 | -50 | -1.2% | 35,200 |
| 2017/11/21 | 4,185 | 4,185 | 4,130 | 4,160 | -10 | -0.2% | 23,100 |
| 2017/11/20 | 4,085 | 4,170 | 4,085 | 4,170 | +45 | +1.1% | 23,600 |
| 2017/11/17 | 4,115 | 4,135 | 4,090 | 4,125 | +35 | +0.9% | 32,700 |
1751～
1800
件表示中 / 2568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 | 293,400円 | +29.1% | +0.2% | 0.34% | 53.60倍 | 11.22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 |
| エクサウィザー | 28,300円 | +20.0% | - | 0.00% | 233.88倍 | 5.17倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| コ ア | 163,200円 | +8.3% | +5.6% | 3.37% | 9.77倍 | 1.35倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| ｅＢＡＳＥ | 50,200円 | +5.9% | +11.3% | 2.75% | 18.06倍 | 3.33倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＧＭＯＧＳＨＤ | 202,300円 | +6.4% | +9.6% | 2.46% | 26.40倍 | 2.46倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
