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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,010 | 5,040 | 5,000 | 5,000 | -10 | -0.2% | 29,000 |
| 2017/07/10 | 5,060 | 5,060 | 5,000 | 5,010 | +10 | +0.2% | 22,200 |
| 2017/07/07 | 4,990 | 5,050 | 4,970 | 5,000 | -60 | -1.2% | 36,500 |
| 2017/07/06 | 5,010 | 5,060 | 5,000 | 5,060 | +50 | +1% | 47,300 |
| 2017/07/05 | 5,020 | 5,030 | 4,900 | 5,010 | -10 | -0.2% | 81,000 |
| 2017/07/04 | 5,150 | 5,190 | 4,990 | 5,020 | -120 | -2.3% | 125,600 |
| 2017/07/03 | 5,280 | 5,280 | 5,070 | 5,140 | -150 | -2.8% | 82,800 |
| 2017/06/30 | 5,240 | 5,330 | 5,220 | 5,290 | -90 | -1.7% | 112,800 |
| 2017/06/29 | 5,140 | 5,380 | 5,120 | 5,380 | +260 | +5.1% | 317,600 |
| 2017/06/28 | 5,180 | 5,180 | 5,080 | 5,120 | -60 | -1.2% | 77,000 |
| 2017/06/27 | 5,180 | 5,190 | 5,100 | 5,180 | +40 | +0.8% | 77,700 |
| 2017/06/26 | 5,190 | 5,200 | 5,070 | 5,140 | +60 | +1.2% | 136,100 |
| 2017/06/23 | 5,030 | 5,200 | 5,000 | 5,080 | +135 | +2.7% | 310,700 |
| 2017/06/22 | 4,980 | 5,010 | 4,935 | 4,945 | -35 | -0.7% | 61,700 |
| 2017/06/21 | 4,970 | 5,040 | 4,930 | 4,980 | +60 | +1.2% | 121,000 |
| 2017/06/20 | 4,875 | 4,930 | 4,850 | 4,920 | +50 | +1% | 51,900 |
| 2017/06/19 | 4,885 | 4,900 | 4,840 | 4,870 | -45 | -0.9% | 58,600 |
| 2017/06/16 | 4,945 | 4,945 | 4,895 | 4,915 | -25 | -0.5% | 56,400 |
| 2017/06/15 | 4,830 | 4,945 | 4,820 | 4,940 | +100 | +2.1% | 86,200 |
| 2017/06/14 | 4,890 | 4,920 | 4,810 | 4,840 | -50 | -1% | 76,600 |
| 2017/06/13 | 4,930 | 4,940 | 4,865 | 4,890 | -75 | -1.5% | 86,000 |
| 2017/06/12 | 4,980 | 4,985 | 4,895 | 4,965 | -35 | -0.7% | 72,400 |
| 2017/06/09 | 5,040 | 5,040 | 4,980 | 5,000 | +5 | +0.1% | 62,400 |
| 2017/06/08 | 5,100 | 5,100 | 4,995 | 4,995 | -105 | -2.1% | 65,200 |
| 2017/06/07 | 5,000 | 5,100 | 4,985 | 5,100 | +100 | +2% | 121,900 |
| 2017/06/06 | 5,030 | 5,030 | 4,955 | 5,000 | -30 | -0.6% | 74,300 |
| 2017/06/05 | 4,960 | 5,030 | 4,960 | 5,030 | +60 | +1.2% | 85,500 |
| 2017/06/02 | 5,030 | 5,040 | 4,970 | 4,970 | -60 | -1.2% | 73,200 |
| 2017/06/01 | 5,000 | 5,090 | 4,985 | 5,030 | +10 | +0.2% | 82,700 |
| 2017/05/31 | 5,040 | 5,060 | 5,000 | 5,020 | -40 | -0.8% | 31,300 |
| 2017/05/30 | 5,050 | 5,070 | 4,970 | 5,060 | +20 | +0.4% | 70,200 |
| 2017/05/29 | 5,020 | 5,070 | 5,010 | 5,040 | +10 | +0.2% | 41,400 |
| 2017/05/26 | 5,090 | 5,110 | 5,010 | 5,030 | -80 | -1.6% | 48,100 |
| 2017/05/25 | 5,080 | 5,130 | 5,060 | 5,110 | +70 | +1.4% | 89,000 |
| 2017/05/24 | 4,960 | 5,040 | 4,960 | 5,040 | +80 | +1.6% | 76,200 |
| 2017/05/23 | 5,020 | 5,040 | 4,945 | 4,960 | -70 | -1.4% | 72,700 |
| 2017/05/22 | 5,020 | 5,080 | 4,960 | 5,030 | -50 | -1% | 117,700 |
| 2017/05/19 | 4,940 | 5,080 | 4,930 | 5,080 | +225 | +4.6% | 231,100 |
| 2017/05/18 | 4,760 | 4,885 | 4,735 | 4,855 | -45 | -0.9% | 172,100 |
| 2017/05/17 | 5,010 | 5,030 | 4,880 | 4,900 | -180 | -3.5% | 287,200 |
| 2017/05/16 | 5,330 | 5,460 | 4,970 | 5,080 | -150 | -2.9% | 670,300 |
| 2017/05/15 | 5,350 | 5,360 | 5,140 | 5,230 | +325 | +6.6% | 422,000 |
| 2017/05/12 | 4,950 | 4,950 | 4,865 | 4,905 | -55 | -1.1% | 53,200 |
| 2017/05/11 | 4,980 | 4,980 | 4,945 | 4,960 | +20 | +0.4% | 30,900 |
| 2017/05/10 | 4,995 | 5,040 | 4,930 | 4,940 | -55 | -1.1% | 81,800 |
| 2017/05/09 | 4,960 | 5,100 | 4,950 | 4,995 | +125 | +2.6% | 155,500 |
| 2017/05/08 | 4,825 | 4,875 | 4,805 | 4,870 | +115 | +2.4% | 77,300 |
| 2017/05/02 | 4,780 | 4,780 | 4,730 | 4,755 | +30 | +0.6% | 35,700 |
| 2017/05/01 | 4,765 | 4,785 | 4,715 | 4,725 | +30 | +0.6% | 56,800 |
| 2017/04/28 | 4,735 | 4,865 | 4,680 | 4,695 | +80 | +1.7% | 166,500 |
1801～
1850
件表示中 / 2481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 | 186,400円 | +29.1% | +0.2% | 0.54% | 34.05倍 | 7.13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 |
| ＬａｂｏｒｏＡＩ | 97,200円 | +32.5% | +36.6% | 0.00% | 90.33倍 | 6.46倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| くすり窓 | 139,400円 | +14.7% | +12.1% | 1.00% | 15.05倍 | 2.21倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ラクーンＨＤ | 68,600円 | +5.0% | +133.6% | 2.92% | 20.93倍 | 3.07倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ストリムメディ | 13,100円 | +6.0% | +22.5% | 0.00% | 26.31倍 | 2.30倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
