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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 3,740 | 3,745 | 3,650 | 3,660 | -65 | -1.7% | 14,800 |
| 2018/04/03 | 3,735 | 3,765 | 3,710 | 3,725 | -45 | -1.2% | 18,800 |
| 2018/04/02 | 3,730 | 3,795 | 3,730 | 3,770 | +40 | +1.1% | 33,900 |
| 2018/03/30 | 3,705 | 3,740 | 3,685 | 3,730 | +25 | +0.7% | 23,600 |
| 2018/03/29 | 3,645 | 3,720 | 3,610 | 3,705 | +100 | +2.8% | 29,500 |
| 2018/03/28 | 3,480 | 3,620 | 3,480 | 3,605 | +60 | +1.7% | 40,300 |
| 2018/03/27 | 3,540 | 3,595 | 3,505 | 3,545 | +45 | +1.3% | 37,500 |
| 2018/03/26 | 3,540 | 3,540 | 3,425 | 3,500 | -85 | -2.4% | 41,700 |
| 2018/03/23 | 3,565 | 3,630 | 3,560 | 3,585 | -120 | -3.2% | 39,500 |
| 2018/03/22 | 3,650 | 3,705 | 3,630 | 3,705 | +70 | +1.9% | 22,300 |
| 2018/03/20 | 3,655 | 3,670 | 3,625 | 3,635 | -90 | -2.4% | 27,700 |
| 2018/03/19 | 3,825 | 3,825 | 3,715 | 3,725 | -90 | -2.4% | 41,700 |
| 2018/03/16 | 3,705 | 3,825 | 3,670 | 3,815 | +180 | +5% | 151,200 |
| 2018/03/15 | 3,685 | 3,715 | 3,630 | 3,635 | -45 | -1.2% | 36,000 |
| 2018/03/14 | 3,620 | 3,690 | 3,585 | 3,680 | +45 | +1.2% | 31,500 |
| 2018/03/13 | 3,535 | 3,635 | 3,525 | 3,635 | +100 | +2.8% | 27,600 |
| 2018/03/12 | 3,560 | 3,600 | 3,520 | 3,535 | -50 | -1.4% | 39,700 |
| 2018/03/09 | 3,635 | 3,645 | 3,570 | 3,585 | +15 | +0.4% | 49,900 |
| 2018/03/08 | 3,565 | 3,600 | 3,555 | 3,570 | +5 | +0.1% | 23,600 |
| 2018/03/07 | 3,590 | 3,640 | 3,560 | 3,565 | -25 | -0.7% | 40,200 |
| 2018/03/06 | 3,565 | 3,630 | 3,555 | 3,590 | +120 | +3.5% | 41,800 |
| 2018/03/05 | 3,495 | 3,530 | 3,460 | 3,470 | -50 | -1.4% | 47,500 |
| 2018/03/02 | 3,575 | 3,590 | 3,510 | 3,520 | -115 | -3.2% | 53,000 |
| 2018/03/01 | 3,660 | 3,660 | 3,590 | 3,635 | -40 | -1.1% | 40,700 |
| 2018/02/28 | 3,650 | 3,700 | 3,650 | 3,675 | -30 | -0.8% | 53,600 |
| 2018/02/27 | 3,740 | 3,740 | 3,655 | 3,705 | -5 | -0.1% | 41,300 |
| 2018/02/26 | 3,725 | 3,775 | 3,685 | 3,710 | +25 | +0.7% | 51,100 |
| 2018/02/23 | 3,680 | 3,685 | 3,615 | 3,685 | +5 | +0.1% | 29,300 |
| 2018/02/22 | 3,680 | 3,680 | 3,610 | 3,680 | +20 | +0.5% | 34,200 |
| 2018/02/21 | 3,585 | 3,670 | 3,585 | 3,660 | +80 | +2.2% | 43,800 |
| 2018/02/20 | 3,570 | 3,605 | 3,515 | 3,580 | +10 | +0.3% | 50,500 |
| 2018/02/19 | 3,495 | 3,585 | 3,495 | 3,570 | +85 | +2.4% | 43,000 |
| 2018/02/16 | 3,425 | 3,485 | 3,385 | 3,485 | +80 | +2.3% | 155,500 |
| 2018/02/15 | 3,415 | 3,465 | 3,370 | 3,405 | +45 | +1.3% | 99,100 |
| 2018/02/14 | 3,680 | 3,695 | 3,315 | 3,360 | -480 | -12.5% | 232,400 |
| 2018/02/13 | 3,910 | 3,920 | 3,745 | 3,840 | +5 | +0.1% | 66,900 |
| 2018/02/09 | 3,710 | 3,840 | 3,675 | 3,835 | +15 | +0.4% | 101,400 |
| 2018/02/08 | 3,900 | 3,960 | 3,765 | 3,820 | -35 | -0.9% | 68,900 |
| 2018/02/07 | 4,000 | 4,030 | 3,845 | 3,855 | -15 | -0.4% | 83,300 |
| 2018/02/06 | 3,920 | 3,920 | 3,735 | 3,870 | -220 | -5.4% | 201,600 |
| 2018/02/05 | 4,085 | 4,140 | 4,055 | 4,090 | -115 | -2.7% | 64,800 |
| 2018/02/02 | 4,300 | 4,300 | 4,140 | 4,205 | -70 | -1.6% | 58,300 |
| 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 |
1801～
1850
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 | 677,000円 | +40.2% | +9.5% | 0.21% | 74.89倍 | 19.21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 | 106,100円 | +22.3% | - | 0.00% | 589.44倍 | 6.84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 | 52,000円 | +10.0% | +3.9% | 2.12% | 12.91倍 | 2.60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 | 60,800円 | +20.7% | +14.8% | 0.16% | 20.44倍 | 3.40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 | 170,900円 | +10.1% | +7.3% | 2.93% | 16.40倍 | 2.96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
