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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,020 | 5,550 | 4,975 | 5,110 | +135 | +2.7% | 1,187,200 |
| 2016/04/19 | 5,090 | 5,100 | 4,950 | 4,975 | +40 | +0.8% | 260,400 |
| 2016/04/18 | 4,995 | 5,020 | 4,930 | 4,935 | -185 | -3.6% | 221,400 |
| 2016/04/15 | 4,950 | 5,120 | 4,945 | 5,120 | +30 | +0.6% | 321,000 |
| 2016/04/14 | 5,280 | 5,350 | 4,970 | 5,090 | -90 | -1.7% | 409,800 |
| 2016/04/13 | 5,240 | 5,290 | 5,120 | 5,180 | +120 | +2.4% | 588,900 |
| 2016/04/12 | 5,170 | 5,300 | 4,850 | 5,060 | -120 | -2.3% | 1,046,400 |
| 2016/04/11 | 4,635 | 5,180 | 4,605 | 5,180 | +700 | +15.6% | 929,700 |
| 2016/04/08 | 4,420 | 4,585 | 4,375 | 4,480 | -30 | -0.7% | 287,700 |
| 2016/04/07 | 4,510 | 4,660 | 4,415 | 4,510 | +60 | +1.3% | 387,700 |
| 2016/04/06 | 4,330 | 4,510 | 4,280 | 4,450 | +80 | +1.8% | 463,200 |
| 2016/04/05 | 4,645 | 4,725 | 4,260 | 4,370 | -440 | -9.1% | 579,500 |
| 2016/04/04 | 4,850 | 4,985 | 4,700 | 4,810 | -35 | -0.7% | 387,400 |
| 2016/04/01 | 5,000 | 5,020 | 4,720 | 4,845 | -185 | -3.7% | 437,300 |
| 2016/03/31 | 5,130 | 5,150 | 4,985 | 5,030 | +40 | +0.8% | 220,500 |
| 2016/03/30 | 5,170 | 5,220 | 4,890 | 4,990 | -140 | -2.7% | 325,100 |
| 2016/03/29 | 5,190 | 5,310 | 5,060 | 5,130 | +60 | +1.2% | 598,500 |
| 2016/03/28 | 5,410 | 5,480 | 5,020 | 5,070 | -350 | -6.5% | 591,800 |
| 2016/03/25 | 5,510 | 5,640 | 5,350 | 5,420 | -100 | -1.8% | 962,500 |
| 2016/03/24 | 5,450 | 5,970 | 5,430 | 5,520 | ±0 | ±0% | 2,822,600 |
| 2016/03/23 | 4,970 | 5,550 | 4,970 | 5,520 | +670 | +13.8% | 2,577,100 |
| 2016/03/22 | 4,660 | 4,850 | 4,555 | 4,850 | +320 | +7.1% | 1,228,400 |
| 2016/03/18 | 4,100 | 4,640 | 4,070 | 4,530 | +370 | +8.9% | 1,307,300 |
| 2016/03/17 | 4,300 | 4,430 | 4,105 | 4,160 | -105 | -2.5% | 412,500 |
| 2016/03/16 | 4,190 | 4,335 | 4,135 | 4,265 | +60 | +1.4% | 295,400 |
| 2016/03/15 | 4,185 | 4,345 | 4,095 | 4,205 | +35 | +0.8% | 392,600 |
| 2016/03/14 | 4,010 | 4,270 | 4,010 | 4,170 | +160 | +4% | 449,100 |
| 2016/03/11 | 4,070 | 4,135 | 3,970 | 4,010 | -115 | -2.8% | 402,900 |
| 2016/03/10 | 4,150 | 4,245 | 4,105 | 4,125 | +35 | +0.9% | 312,100 |
| 2016/03/09 | 4,120 | 4,190 | 4,045 | 4,090 | -130 | -3.1% | 390,200 |
| 2016/03/08 | 4,390 | 4,420 | 4,125 | 4,220 | -75 | -1.7% | 832,300 |
| 2016/03/07 | 4,500 | 4,515 | 4,260 | 4,295 | -130 | -2.9% | 671,300 |
| 2016/03/04 | 4,345 | 4,800 | 4,225 | 4,425 | +130 | +3% | 3,600,500 |
| 2016/03/03 | 3,660 | 4,300 | 3,640 | 4,295 | +695 | +19.3% | 3,240,800 |
| 2016/03/02 | 3,650 | 3,705 | 3,530 | 3,600 | -5 | -0.1% | 745,900 |
| 2016/03/01 | 3,605 | 3,720 | 3,440 | 3,605 | +195 | +5.7% | 2,710,600 |
| 2016/02/29 | 3,410 | 3,410 | 3,410 | 3,410 | -700 | -17% | 40,000 |
| 2016/02/26 | 4,110 | 4,110 | 4,110 | 4,110 | -1,000 | -19.6% | 24,500 |
| 2016/02/25 | 5,180 | 5,230 | 5,070 | 5,110 | ±0 | ±0% | 130,000 |
| 2016/02/24 | 5,000 | 5,250 | 4,910 | 5,110 | ±0 | ±0% | 244,400 |
| 2016/02/23 | 5,400 | 5,460 | 5,100 | 5,110 | -190 | -3.6% | 239,800 |
| 2016/02/22 | 5,220 | 5,410 | 5,200 | 5,300 | +20 | +0.4% | 229,300 |
| 2016/02/19 | 5,190 | 5,310 | 5,060 | 5,280 | +10 | +0.2% | 253,900 |
| 2016/02/18 | 5,420 | 5,420 | 5,220 | 5,270 | +150 | +2.9% | 293,500 |
| 2016/02/17 | 5,310 | 5,550 | 4,970 | 5,120 | -180 | -3.4% | 483,900 |
| 2016/02/16 | 5,180 | 5,640 | 5,170 | 5,300 | +20 | +0.4% | 537,800 |
| 2016/02/15 | 5,190 | 5,350 | 4,800 | 5,280 | +630 | +13.5% | 611,200 |
| 2016/02/12 | 4,890 | 5,050 | 4,430 | 4,650 | -780 | -14.4% | 808,300 |
| 2016/02/10 | 5,730 | 5,830 | 5,240 | 5,430 | -200 | -3.6% | 348,700 |
| 2016/02/09 | 5,900 | 6,030 | 5,570 | 5,630 | -640 | -10.2% | 381,400 |
2101～
2150
件表示中 / 2481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 | 186,400円 | +29.1% | +0.2% | 0.54% | 34.05倍 | 7.13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 |
| ＬａｂｏｒｏＡＩ | 97,200円 | +32.5% | +36.6% | 0.00% | 90.33倍 | 6.46倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| くすり窓 | 139,400円 | +14.7% | +12.1% | 1.00% | 15.05倍 | 2.21倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ラクーンＨＤ | 68,600円 | +5.0% | +133.6% | 2.92% | 20.93倍 | 3.07倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ストリムメディ | 13,100円 | +6.0% | +22.5% | 0.00% | 26.31倍 | 2.30倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
