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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 4,060 | 4,135 | 4,060 | 4,090 | -10 | -0.2% | 28,100 |
| 2017/11/15 | 4,150 | 4,185 | 4,060 | 4,100 | -50 | -1.2% | 49,500 |
| 2017/11/14 | 4,230 | 4,240 | 4,115 | 4,150 | -90 | -2.1% | 56,500 |
| 2017/11/13 | 4,260 | 4,260 | 4,155 | 4,240 | +15 | +0.4% | 33,100 |
| 2017/11/10 | 4,135 | 4,225 | 4,135 | 4,225 | +50 | +1.2% | 35,300 |
| 2017/11/09 | 4,360 | 4,365 | 4,160 | 4,175 | -140 | -3.2% | 59,100 |
| 2017/11/08 | 4,245 | 4,320 | 4,215 | 4,315 | +70 | +1.6% | 40,500 |
| 2017/11/07 | 4,180 | 4,250 | 4,175 | 4,245 | +80 | +1.9% | 35,100 |
| 2017/11/06 | 4,235 | 4,255 | 4,155 | 4,165 | -70 | -1.7% | 35,000 |
| 2017/11/02 | 4,270 | 4,295 | 4,215 | 4,235 | -35 | -0.8% | 23,400 |
| 2017/11/01 | 4,300 | 4,300 | 4,245 | 4,270 | -10 | -0.2% | 26,900 |
| 2017/10/31 | 4,270 | 4,280 | 4,205 | 4,280 | +15 | +0.4% | 34,500 |
| 2017/10/30 | 4,225 | 4,280 | 4,225 | 4,265 | +65 | +1.5% | 63,000 |
| 2017/10/27 | 4,165 | 4,205 | 4,150 | 4,200 | +35 | +0.8% | 28,100 |
| 2017/10/26 | 4,180 | 4,190 | 4,120 | 4,165 | ±0 | ±0% | 36,000 |
| 2017/10/25 | 4,135 | 4,195 | 4,120 | 4,165 | +45 | +1.1% | 45,300 |
| 2017/10/24 | 4,115 | 4,140 | 4,095 | 4,120 | +10 | +0.2% | 21,800 |
| 2017/10/23 | 4,095 | 4,120 | 4,070 | 4,110 | +20 | +0.5% | 32,000 |
| 2017/10/20 | 4,120 | 4,125 | 4,070 | 4,090 | -50 | -1.2% | 69,500 |
| 2017/10/19 | 4,200 | 4,200 | 4,135 | 4,140 | -50 | -1.2% | 31,200 |
| 2017/10/18 | 4,170 | 4,200 | 4,155 | 4,190 | +35 | +0.8% | 19,200 |
| 2017/10/17 | 4,175 | 4,235 | 4,150 | 4,155 | -140 | -3.3% | 53,600 |
| 2017/10/16 | 4,115 | 4,300 | 4,065 | 4,295 | +160 | +3.9% | 89,400 |
| 2017/10/13 | 4,155 | 4,160 | 4,110 | 4,135 | -50 | -1.2% | 32,700 |
| 2017/10/12 | 4,175 | 4,220 | 4,135 | 4,185 | -20 | -0.5% | 29,000 |
| 2017/10/11 | 4,220 | 4,225 | 4,175 | 4,205 | -10 | -0.2% | 17,200 |
| 2017/10/10 | 4,230 | 4,270 | 4,190 | 4,215 | -15 | -0.4% | 27,900 |
| 2017/10/06 | 4,190 | 4,235 | 4,125 | 4,230 | +40 | +1% | 27,100 |
| 2017/10/05 | 4,280 | 4,280 | 4,155 | 4,190 | -45 | -1.1% | 31,300 |
| 2017/10/04 | 4,320 | 4,335 | 4,215 | 4,235 | -70 | -1.6% | 49,100 |
| 2017/10/03 | 4,330 | 4,330 | 4,270 | 4,305 | -5 | -0.1% | 41,700 |
| 2017/10/02 | 4,345 | 4,370 | 4,275 | 4,310 | -15 | -0.3% | 45,100 |
| 2017/09/29 | 4,345 | 4,345 | 4,295 | 4,325 | -25 | -0.6% | 29,900 |
| 2017/09/28 | 4,320 | 4,350 | 4,295 | 4,350 | +55 | +1.3% | 54,500 |
| 2017/09/27 | 4,230 | 4,295 | 4,195 | 4,295 | +100 | +2.4% | 66,000 |
| 2017/09/26 | 4,250 | 4,270 | 4,175 | 4,195 | +5 | +0.1% | 43,900 |
| 2017/09/25 | 4,200 | 4,325 | 4,175 | 4,190 | +105 | +2.6% | 77,100 |
| 2017/09/22 | 4,070 | 4,085 | 4,020 | 4,085 | -5 | -0.1% | 26,200 |
| 2017/09/21 | 4,110 | 4,160 | 4,090 | 4,090 | -10 | -0.2% | 26,100 |
| 2017/09/20 | 4,100 | 4,190 | 4,085 | 4,100 | +20 | +0.5% | 53,000 |
| 2017/09/19 | 4,010 | 4,120 | 4,005 | 4,080 | +115 | +2.9% | 130,500 |
| 2017/09/15 | 4,110 | 4,150 | 3,920 | 3,965 | -150 | -3.6% | 143,900 |
| 2017/09/14 | 4,210 | 4,240 | 4,105 | 4,115 | -95 | -2.3% | 37,000 |
| 2017/09/13 | 4,215 | 4,245 | 4,195 | 4,210 | ±0 | ±0% | 36,200 |
| 2017/09/12 | 4,160 | 4,220 | 4,150 | 4,210 | +190 | +4.7% | 102,800 |
| 2017/09/11 | 4,045 | 4,060 | 4,000 | 4,020 | +30 | +0.8% | 53,900 |
| 2017/09/08 | 4,005 | 4,065 | 3,985 | 3,990 | -35 | -0.9% | 46,600 |
| 2017/09/07 | 4,055 | 4,125 | 4,000 | 4,025 | -25 | -0.6% | 50,600 |
| 2017/09/06 | 3,955 | 4,080 | 3,925 | 4,050 | -5 | -0.1% | 90,800 |
| 2017/09/05 | 4,275 | 4,300 | 4,020 | 4,055 | -220 | -5.1% | 108,700 |
1801～
1850
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
