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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 4,380 | 4,390 | 4,205 | 4,235 | -145 | -3.3% | 120,900 |
| 2017/01/26 | 4,425 | 4,435 | 4,325 | 4,380 | -30 | -0.7% | 139,600 |
| 2017/01/25 | 4,250 | 4,410 | 4,220 | 4,410 | +225 | +5.4% | 175,000 |
| 2017/01/24 | 4,245 | 4,295 | 4,185 | 4,185 | -60 | -1.4% | 63,200 |
| 2017/01/23 | 4,220 | 4,310 | 4,180 | 4,245 | ±0 | ±0% | 79,200 |
| 2017/01/20 | 4,100 | 4,295 | 4,080 | 4,245 | +125 | +3% | 98,600 |
| 2017/01/19 | 4,225 | 4,295 | 4,115 | 4,120 | -65 | -1.6% | 121,500 |
| 2017/01/18 | 4,040 | 4,185 | 4,000 | 4,185 | +115 | +2.8% | 102,700 |
| 2017/01/17 | 4,205 | 4,210 | 4,060 | 4,070 | -135 | -3.2% | 105,000 |
| 2017/01/16 | 4,370 | 4,420 | 4,185 | 4,205 | -120 | -2.8% | 141,700 |
| 2017/01/13 | 4,210 | 4,330 | 4,160 | 4,325 | +145 | +3.5% | 112,600 |
| 2017/01/12 | 4,245 | 4,265 | 4,120 | 4,180 | -10 | -0.2% | 113,700 |
| 2017/01/11 | 4,310 | 4,390 | 4,150 | 4,190 | -120 | -2.8% | 162,800 |
| 2017/01/10 | 4,570 | 4,580 | 4,270 | 4,310 | -165 | -3.7% | 278,300 |
| 2017/01/06 | 4,280 | 4,535 | 4,180 | 4,475 | +260 | +6.2% | 489,700 |
| 2017/01/05 | 4,045 | 4,215 | 4,025 | 4,215 | +200 | +5% | 191,600 |
| 2017/01/04 | 4,110 | 4,140 | 4,000 | 4,015 | +5 | +0.1% | 110,000 |
| 2016/12/30 | 3,965 | 4,120 | 3,955 | 4,010 | -5 | -0.1% | 100,200 |
| 2016/12/29 | 4,125 | 4,140 | 4,000 | 4,015 | -145 | -3.5% | 107,300 |
| 2016/12/28 | 4,070 | 4,260 | 4,070 | 4,160 | +105 | +2.6% | 181,800 |
| 2016/12/27 | 4,105 | 4,170 | 4,015 | 4,055 | -40 | -1% | 177,800 |
| 2016/12/26 | 3,950 | 4,155 | 3,830 | 4,095 | +170 | +4.3% | 186,500 |
| 2016/12/22 | 4,045 | 4,145 | 3,875 | 3,925 | -165 | -4% | 284,900 |
| 2016/12/21 | 4,245 | 4,290 | 4,055 | 4,090 | -135 | -3.2% | 281,000 |
| 2016/12/20 | 4,490 | 4,545 | 4,130 | 4,225 | -320 | -7% | 424,600 |
| 2016/12/19 | 4,495 | 4,615 | 4,340 | 4,545 | -20 | -0.4% | 517,500 |
| 2016/12/16 | 4,150 | 4,610 | 3,915 | 4,565 | +415 | +10% | 726,500 |
| 2016/12/15 | 3,950 | 4,230 | 3,930 | 4,150 | +200 | +5.1% | 429,400 |
| 2016/12/14 | 3,750 | 4,110 | 3,715 | 3,950 | +270 | +7.3% | 601,200 |
| 2016/12/13 | 3,470 | 3,740 | 3,470 | 3,680 | +185 | +5.3% | 300,300 |
| 2016/12/12 | 3,480 | 3,525 | 3,420 | 3,495 | +90 | +2.6% | 73,100 |
| 2016/12/09 | 3,300 | 3,515 | 3,300 | 3,405 | +90 | +2.7% | 137,400 |
| 2016/12/08 | 3,385 | 3,385 | 3,295 | 3,315 | -25 | -0.7% | 42,600 |
| 2016/12/07 | 3,350 | 3,390 | 3,305 | 3,340 | -10 | -0.3% | 66,900 |
| 2016/12/06 | 3,380 | 3,405 | 3,345 | 3,350 | -10 | -0.3% | 23,500 |
| 2016/12/05 | 3,340 | 3,390 | 3,315 | 3,360 | +10 | +0.3% | 30,800 |
| 2016/12/02 | 3,475 | 3,485 | 3,335 | 3,350 | -150 | -4.3% | 127,300 |
| 2016/12/01 | 3,525 | 3,560 | 3,490 | 3,500 | -30 | -0.8% | 77,700 |
| 2016/11/30 | 3,505 | 3,540 | 3,480 | 3,530 | +40 | +1.1% | 56,100 |
| 2016/11/29 | 3,515 | 3,545 | 3,460 | 3,490 | -75 | -2.1% | 60,600 |
| 2016/11/28 | 3,500 | 3,570 | 3,465 | 3,565 | +100 | +2.9% | 70,700 |
| 2016/11/25 | 3,500 | 3,580 | 3,435 | 3,465 | -35 | -1% | 75,200 |
| 2016/11/24 | 3,500 | 3,535 | 3,475 | 3,500 | +30 | +0.9% | 43,900 |
| 2016/11/22 | 3,500 | 3,500 | 3,440 | 3,470 | -40 | -1.1% | 38,600 |
| 2016/11/21 | 3,500 | 3,560 | 3,500 | 3,510 | +15 | +0.4% | 56,500 |
| 2016/11/18 | 3,570 | 3,570 | 3,460 | 3,495 | -85 | -2.4% | 78,600 |
| 2016/11/17 | 3,470 | 3,580 | 3,430 | 3,580 | +105 | +3% | 82,800 |
| 2016/11/16 | 3,445 | 3,515 | 3,380 | 3,475 | +10 | +0.3% | 114,500 |
| 2016/11/15 | 3,470 | 3,520 | 3,410 | 3,465 | +205 | +6.3% | 183,400 |
| 2016/11/14 | 3,090 | 3,280 | 3,085 | 3,260 | +165 | +5.3% | 72,300 |
2001～
2050
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
