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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 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 |
| 2016/02/08 | 6,200 | 6,420 | 6,120 | 6,270 | -190 | -2.9% | 260,900 |
| 2016/02/05 | 6,670 | 6,770 | 6,120 | 6,460 | -380 | -5.6% | 333,600 |
| 2016/02/04 | 7,070 | 7,140 | 6,800 | 6,840 | -300 | -4.2% | 221,900 |
| 2016/02/03 | 7,290 | 7,400 | 7,040 | 7,140 | -410 | -5.4% | 222,800 |
| 2016/02/02 | 7,290 | 7,820 | 7,260 | 7,550 | +160 | +2.2% | 406,500 |
| 2016/02/01 | 7,060 | 7,410 | 7,010 | 7,390 | +470 | +6.8% | 303,500 |
| 2016/01/29 | 6,830 | 6,970 | 6,550 | 6,920 | +60 | +0.9% | 292,000 |
| 2016/01/28 | 6,930 | 7,050 | 6,830 | 6,860 | -100 | -1.4% | 163,800 |
| 2016/01/27 | 7,130 | 7,150 | 6,800 | 6,960 | +130 | +1.9% | 250,200 |
| 2016/01/26 | 6,710 | 7,110 | 6,640 | 6,830 | -80 | -1.2% | 305,500 |
| 2016/01/25 | 6,670 | 7,220 | 6,500 | 6,910 | +340 | +5.2% | 507,000 |
| 2016/01/22 | 6,400 | 6,650 | 6,260 | 6,570 | +530 | +8.8% | 294,900 |
| 2016/01/21 | 6,510 | 6,850 | 5,990 | 6,040 | -270 | -4.3% | 467,500 |
2201～
2250
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
