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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,800 | 1,838 | 1,760 | 1,764 | -68 | -3.7% | 315,900 |
| 2024/08/20 | 1,801 | 1,875 | 1,795 | 1,832 | +62 | +3.5% | 289,800 |
| 2024/08/19 | 1,805 | 1,864 | 1,766 | 1,770 | -24 | -1.3% | 291,500 |
| 2024/08/16 | 1,799 | 1,865 | 1,778 | 1,794 | +24 | +1.4% | 368,500 |
| 2024/08/15 | 1,808 | 1,808 | 1,746 | 1,770 | -38 | -2.1% | 411,300 |
| 2024/08/14 | 1,860 | 1,927 | 1,789 | 1,808 | -132 | -6.8% | 799,800 |
| 2024/08/13 | 1,866 | 1,940 | 1,851 | 1,940 | +74 | +4% | 367,700 |
| 2024/08/09 | 1,895 | 1,916 | 1,815 | 1,866 | -23 | -1.2% | 277,400 |
| 2024/08/08 | 1,811 | 1,924 | 1,811 | 1,889 | +42 | +2.3% | 339,700 |
| 2024/08/07 | 1,808 | 1,892 | 1,783 | 1,847 | -1 | -0.1% | 414,800 |
| 2024/08/06 | 1,768 | 1,870 | 1,725 | 1,848 | +179 | +10.7% | 553,900 |
| 2024/08/05 | 1,767 | 1,823 | 1,618 | 1,669 | -258 | -13.4% | 888,200 |
| 2024/08/02 | 1,878 | 2,016 | 1,872 | 1,927 | -110 | -5.4% | 605,300 |
| 2024/08/01 | 2,098 | 2,111 | 1,980 | 2,037 | -111 | -5.2% | 523,700 |
| 2024/07/31 | 2,132 | 2,185 | 2,028 | 2,148 | -20 | -0.9% | 829,600 |
| 2024/07/30 | 2,420 | 2,440 | 2,166 | 2,168 | -298 | -12.1% | 1,363,700 |
| 2024/07/29 | 2,469 | 2,565 | 2,424 | 2,466 | +46 | +1.9% | 1,488,900 |
| 2024/07/26 | 2,261 | 2,434 | 2,261 | 2,420 | +159 | +7% | 1,592,400 |
| 2024/07/25 | 2,240 | 2,410 | 2,213 | 2,261 | -29 | -1.3% | 1,852,900 |
| 2024/07/24 | 2,294 | 2,388 | 2,190 | 2,290 | +14 | +0.6% | 1,717,400 |
| 2024/07/23 | 2,385 | 2,468 | 2,237 | 2,276 | -78 | -3.3% | 1,710,000 |
| 2024/07/22 | 2,793 | 2,794 | 2,194 | 2,354 | -239 | -9.2% | 3,943,600 |
| 2024/07/19 | 2,308 | 2,708 | 2,280 | 2,593 | +209 | +8.8% | 3,619,100 |
| 2024/07/18 | 2,266 | 2,448 | 2,243 | 2,384 | +123 | +5.4% | 664,500 |
| 2024/07/17 | 2,240 | 2,317 | 2,222 | 2,261 | +34 | +1.5% | 252,000 |
| 2024/07/16 | 2,250 | 2,306 | 2,205 | 2,227 | +1 | ±0% | 256,200 |
| 2024/07/12 | 2,121 | 2,236 | 2,114 | 2,226 | +74 | +3.4% | 244,200 |
| 2024/07/11 | 2,140 | 2,188 | 2,080 | 2,152 | +36 | +1.7% | 237,500 |
| 2024/07/10 | 2,100 | 2,124 | 2,075 | 2,116 | -6 | -0.3% | 213,200 |
| 2024/07/09 | 2,160 | 2,245 | 2,071 | 2,122 | -61 | -2.8% | 513,900 |
| 2024/07/08 | 2,279 | 2,340 | 2,176 | 2,183 | -76 | -3.4% | 503,200 |
| 2024/07/05 | 2,243 | 2,358 | 2,200 | 2,259 | -5 | -0.2% | 736,900 |
| 2024/07/04 | 2,425 | 2,488 | 2,211 | 2,264 | -65 | -2.8% | 1,316,500 |
| 2024/07/03 | 2,254 | 2,410 | 2,200 | 2,329 | +100 | +4.5% | 1,235,900 |
| 2024/07/02 | 2,071 | 2,295 | 2,022 | 2,229 | +189 | +9.3% | 1,178,900 |
| 2024/07/01 | 2,188 | 2,190 | 2,015 | 2,040 | -74 | -3.5% | 303,000 |
| 2024/06/28 | 1,988 | 2,203 | 1,955 | 2,114 | +145 | +7.4% | 475,500 |
| 2024/06/27 | 1,957 | 2,009 | 1,952 | 1,969 | +6 | +0.3% | 56,700 |
| 2024/06/26 | 2,000 | 2,031 | 1,963 | 1,963 | -34 | -1.7% | 114,500 |
| 2024/06/25 | 1,998 | 2,020 | 1,986 | 1,997 | -13 | -0.6% | 58,000 |
| 2024/06/24 | 2,086 | 2,087 | 1,980 | 2,010 | -45 | -2.2% | 141,000 |
| 2024/06/21 | 2,002 | 2,068 | 1,995 | 2,055 | +67 | +3.4% | 179,200 |
| 2024/06/20 | 1,982 | 2,011 | 1,965 | 1,988 | +18 | +0.9% | 124,800 |
| 2024/06/19 | 1,969 | 1,996 | 1,944 | 1,970 | +40 | +2.1% | 115,800 |
| 2024/06/18 | 1,940 | 1,972 | 1,890 | 1,930 | -5 | -0.3% | 94,700 |
| 2024/06/17 | 1,926 | 1,936 | 1,860 | 1,935 | +65 | +3.5% | 95,800 |
| 2024/06/14 | 1,774 | 1,877 | 1,770 | 1,870 | +59 | +3.3% | 50,200 |
| 2024/06/13 | 1,855 | 1,874 | 1,811 | 1,811 | -20 | -1.1% | 37,000 |
| 2024/06/12 | 1,861 | 1,890 | 1,831 | 1,831 | -41 | -2.2% | 43,000 |
| 2024/06/11 | 1,900 | 1,902 | 1,871 | 1,872 | -13 | -0.7% | 63,600 |
151～
200
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
