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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/04/27 | 4,660 | 4,670 | 4,600 | 4,615 | +15 | +0.3% | 31,500 |
| 2017/04/26 | 4,685 | 4,720 | 4,600 | 4,600 | +80 | +1.8% | 80,800 |
| 2017/04/25 | 4,445 | 4,520 | 4,425 | 4,520 | +95 | +2.1% | 36,600 |
| 2017/04/24 | 4,480 | 4,520 | 4,415 | 4,425 | -25 | -0.6% | 41,000 |
| 2017/04/21 | 4,615 | 4,615 | 4,445 | 4,450 | -120 | -2.6% | 112,400 |
| 2017/04/20 | 4,480 | 4,580 | 4,475 | 4,570 | +100 | +2.2% | 46,400 |
| 2017/04/19 | 4,450 | 4,595 | 4,450 | 4,470 | -15 | -0.3% | 59,100 |
| 2017/04/18 | 4,580 | 4,620 | 4,460 | 4,485 | +5 | +0.1% | 48,900 |
| 2017/04/17 | 4,335 | 4,515 | 4,335 | 4,480 | +115 | +2.6% | 41,400 |
| 2017/04/14 | 4,400 | 4,640 | 4,350 | 4,365 | -30 | -0.7% | 84,300 |
| 2017/04/13 | 4,280 | 4,455 | 4,280 | 4,395 | ±0 | ±0% | 57,500 |
| 2017/04/12 | 4,425 | 4,455 | 4,305 | 4,395 | -110 | -2.4% | 80,400 |
| 2017/04/11 | 4,510 | 4,590 | 4,465 | 4,505 | -55 | -1.2% | 66,100 |
1901～
1950
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
