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 |
---|---|---|---|---|---|---|---|
2023/09/21 | 1,130 | 1,130 | 1,107 | 1,125 | -9 | -0.8% | 33,700 |
2023/09/20 | 1,131 | 1,140 | 1,120 | 1,134 | +6 | +0.5% | 23,500 |
2023/09/19 | 1,155 | 1,159 | 1,126 | 1,128 | -27 | -2.3% | 26,300 |
2023/09/15 | 1,166 | 1,171 | 1,139 | 1,155 | +1 | +0.1% | 28,600 |
2023/09/14 | 1,192 | 1,192 | 1,154 | 1,154 | -42 | -3.5% | 37,200 |
2023/09/13 | 1,212 | 1,212 | 1,187 | 1,196 | -24 | -2% | 36,500 |
2023/09/12 | 1,158 | 1,239 | 1,158 | 1,220 | +62 | +5.4% | 64,800 |
2023/09/11 | 1,151 | 1,179 | 1,147 | 1,158 | +19 | +1.7% | 40,800 |
2023/09/08 | 1,123 | 1,147 | 1,123 | 1,139 | -6 | -0.5% | 24,200 |
2023/09/07 | 1,168 | 1,168 | 1,131 | 1,145 | -37 | -3.1% | 35,000 |
2023/09/06 | 1,163 | 1,185 | 1,163 | 1,182 | +19 | +1.6% | 28,000 |
2023/09/05 | 1,153 | 1,178 | 1,150 | 1,163 | +12 | +1% | 20,000 |
2023/09/04 | 1,174 | 1,183 | 1,144 | 1,151 | -22 | -1.9% | 36,700 |
2023/09/01 | 1,183 | 1,184 | 1,167 | 1,173 | -8 | -0.7% | 14,800 |
2023/08/31 | 1,220 | 1,226 | 1,181 | 1,181 | -30 | -2.5% | 32,000 |
2023/08/30 | 1,218 | 1,231 | 1,201 | 1,211 | -5 | -0.4% | 39,700 |
2023/08/29 | 1,176 | 1,237 | 1,176 | 1,216 | +49 | +4.2% | 53,600 |
2023/08/28 | 1,166 | 1,181 | 1,160 | 1,167 | +15 | +1.3% | 27,300 |
2023/08/25 | 1,148 | 1,176 | 1,137 | 1,152 | -18 | -1.5% | 26,500 |
2023/08/24 | 1,194 | 1,210 | 1,170 | 1,170 | -12 | -1% | 28,900 |
2023/08/23 | 1,159 | 1,184 | 1,152 | 1,182 | +22 | +1.9% | 22,800 |
2023/08/22 | 1,170 | 1,191 | 1,159 | 1,160 | -12 | -1% | 30,600 |
2023/08/21 | 1,108 | 1,185 | 1,108 | 1,172 | +54 | +4.8% | 58,500 |
2023/08/18 | 1,126 | 1,135 | 1,107 | 1,118 | -11 | -1% | 22,400 |
2023/08/17 | 1,101 | 1,131 | 1,088 | 1,129 | +28 | +2.5% | 51,600 |
2023/08/16 | 1,120 | 1,126 | 1,100 | 1,101 | -25 | -2.2% | 34,400 |
2023/08/15 | 1,176 | 1,176 | 1,122 | 1,126 | -35 | -3% | 81,800 |
2023/08/14 | 1,198 | 1,205 | 1,151 | 1,161 | -92 | -7.3% | 107,400 |
2023/08/10 | 1,247 | 1,253 | 1,223 | 1,253 | -14 | -1.1% | 35,200 |
2023/08/09 | 1,264 | 1,276 | 1,230 | 1,267 | +7 | +0.6% | 38,500 |
2023/08/08 | 1,304 | 1,304 | 1,256 | 1,260 | -39 | -3% | 32,900 |
2023/08/07 | 1,302 | 1,302 | 1,264 | 1,299 | -3 | -0.2% | 24,400 |
2023/08/04 | 1,275 | 1,328 | 1,275 | 1,302 | +30 | +2.4% | 47,800 |
2023/08/03 | 1,262 | 1,290 | 1,255 | 1,272 | -20 | -1.5% | 44,400 |
2023/08/02 | 1,335 | 1,335 | 1,285 | 1,292 | -37 | -2.8% | 41,500 |
2023/08/01 | 1,347 | 1,348 | 1,313 | 1,329 | -10 | -0.7% | 29,200 |
2023/07/31 | 1,314 | 1,339 | 1,309 | 1,339 | +48 | +3.7% | 43,100 |
2023/07/28 | 1,310 | 1,316 | 1,281 | 1,291 | -33 | -2.5% | 67,900 |
2023/07/27 | 1,345 | 1,345 | 1,300 | 1,324 | +3 | +0.2% | 38,100 |
2023/07/26 | 1,355 | 1,355 | 1,321 | 1,321 | -15 | -1.1% | 23,500 |
2023/07/25 | 1,367 | 1,367 | 1,335 | 1,336 | -23 | -1.7% | 29,100 |
2023/07/24 | 1,382 | 1,389 | 1,349 | 1,359 | -22 | -1.6% | 34,500 |
2023/07/21 | 1,371 | 1,390 | 1,356 | 1,381 | +6 | +0.4% | 51,200 |
2023/07/20 | 1,371 | 1,405 | 1,356 | 1,375 | -15 | -1.1% | 39,200 |
2023/07/19 | 1,382 | 1,394 | 1,369 | 1,390 | +1 | +0.1% | 31,400 |
2023/07/18 | 1,390 | 1,414 | 1,381 | 1,389 | +17 | +1.2% | 45,600 |
2023/07/14 | 1,404 | 1,418 | 1,365 | 1,372 | -31 | -2.2% | 76,200 |
2023/07/13 | 1,338 | 1,405 | 1,331 | 1,403 | +82 | +6.2% | 74,900 |
2023/07/12 | 1,345 | 1,357 | 1,321 | 1,321 | -22 | -1.6% | 34,000 |
2023/07/11 | 1,366 | 1,387 | 1,338 | 1,343 | +20 | +1.5% | 51,200 |
151~
200
件表示中 / 2344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 | 203,800円 | +25.3% | +115.0% | 0.34% | 38.38倍 | 8.99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 |
フレクト | 279,400円 | +28.9% | +159.2% | 0.00% | 37.61倍 | 9.93倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
トヨクモ | 153,100円 | +20.8% | +14.3% | 0.91% | 24.12倍 | 7.42倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
バンクイノベ | 417,000円 | -6.3% | +1.6% | 0.00% | 5.52倍 | 4.51倍 |
|
スマホゲームアプリを開発・運営。動画検索事業撤退しゲームに軸足。デザイナー内製化に特色 |
アイエスビー | 144,700円 | +4.1% | -9.3% | 3.18% | 10.22倍 | 1.40倍 |
|
主力は通信制御ソフト。携帯基地局システムに強み。Wi-SUN、セキュリティ等新分野育成 |
市場注目の銘柄
チャート関連のコラム