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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 5,790 | 5,880 | 5,610 | 5,650 | -240 | -4.1% | 428,800 |
| 2015/01/28 | 5,460 | 5,890 | 5,410 | 5,890 | +390 | +7.1% | 1,197,200 |
| 2015/01/27 | 5,200 | 5,590 | 5,050 | 5,500 | +350 | +6.8% | 705,700 |
| 2015/01/26 | 5,080 | 5,180 | 4,870 | 5,150 | -50 | -1% | 314,800 |
| 2015/01/23 | 5,480 | 5,480 | 5,050 | 5,200 | -210 | -3.9% | 409,000 |
| 2015/01/22 | 5,330 | 5,580 | 5,210 | 5,410 | -10 | -0.2% | 284,100 |
| 2015/01/21 | 5,650 | 5,650 | 5,400 | 5,420 | -150 | -2.7% | 225,300 |
| 2015/01/20 | 5,580 | 5,750 | 5,370 | 5,570 | +90 | +1.6% | 541,000 |
| 2015/01/19 | 5,620 | 5,790 | 5,480 | 5,480 | -240 | -4.2% | 435,900 |
| 2015/01/16 | 5,800 | 5,930 | 5,350 | 5,720 | +240 | +4.4% | 1,412,500 |
| 2015/01/15 | 5,460 | 5,630 | 5,060 | 5,480 | +80 | +1.5% | 529,000 |
| 2015/01/14 | 5,600 | 5,830 | 5,370 | 5,400 | -300 | -5.3% | 773,100 |
| 2015/01/13 | 5,380 | 5,950 | 5,350 | 5,700 | +420 | +8% | 2,209,600 |
| 2015/01/09 | 5,980 | 5,990 | 5,140 | 5,280 | -860 | -14% | 1,303,200 |
| 2015/01/08 | 6,300 | 6,480 | 6,040 | 6,140 | -20 | -0.3% | 1,250,100 |
| 2015/01/07 | 6,600 | 6,790 | 6,110 | 6,160 | -440 | -6.7% | 1,723,700 |
| 2015/01/06 | 6,690 | 6,940 | 6,540 | 6,600 | -390 | -5.6% | 2,276,700 |
| 2015/01/05 | 6,330 | 6,990 | 6,220 | 6,990 | +960 | +15.9% | 5,630,400 |
| 2014/12/30 | 5,400 | 6,030 | 5,260 | 6,030 | +1,000 | +19.9% | 5,146,600 |
| 2014/12/29 | 4,690 | 5,250 | 4,645 | 5,030 | +405 | +8.8% | 3,548,200 |
| 2014/12/26 | 4,595 | 4,970 | 4,455 | 4,625 | -110 | -2.3% | 2,050,300 |
| 2014/12/25 | 4,640 | 5,280 | 4,565 | 4,735 | -115 | -2.4% | 4,089,000 |
| 2014/12/24 | 4,300 | 4,850 | 4,225 | 4,850 | +700 | +16.9% | 3,036,500 |
| 2014/12/22 | 4,300 | 4,385 | 4,025 | 4,150 | +230 | +5.9% | 2,123,500 |
| 2014/12/19 | 3,970 | 4,455 | 3,630 | 3,920 | +90 | +2.3% | 5,008,100 |
| 2014/12/18 | 3,340 | 3,830 | 3,230 | 3,830 | +700 | +22.4% | 1,432,500 |
| 2014/12/17 | 3,240 | 3,340 | 3,050 | 3,130 | -110 | -3.4% | 310,100 |
| 2014/12/16 | 3,150 | 3,360 | 3,055 | 3,240 | +60 | +1.9% | 302,300 |
| 2014/12/15 | 3,095 | 3,425 | 3,025 | 3,180 | -10 | -0.3% | 631,600 |
| 2014/12/12 | 3,150 | 3,280 | 3,150 | 3,190 | -5 | -0.2% | 191,900 |
| 2014/12/11 | 3,310 | 3,315 | 3,015 | 3,195 | -125 | -3.8% | 502,400 |
| 2014/12/10 | 3,350 | 3,510 | 3,250 | 3,320 | -70 | -2.1% | 641,300 |
| 2014/12/09 | 3,455 | 3,590 | 3,215 | 3,390 | +145 | +4.5% | 1,103,300 |
| 2014/12/08 | 3,855 | 3,890 | 3,175 | 3,245 | -630 | -16.3% | 1,215,500 |
| 2014/12/05 | 3,970 | 4,280 | 3,800 | 3,875 | -95 | -2.4% | 2,775,000 |
| 2014/12/04 | 3,480 | 4,175 | 3,300 | 3,970 | +460 | +13.1% | 3,277,300 |
| 2014/12/03 | 3,895 | 3,950 | 3,150 | 3,510 | -11,860 | -77.2% | 1,396,300 |
| 2014/12/02 | 15,970 | 16,000 | 15,040 | 15,370 | -110 | -0.7% | 334,000 |
| 2014/12/01 | 16,470 | 17,440 | 15,370 | 15,480 | -1,390 | -8.2% | 1,343,300 |
| 2014/11/28 | 13,600 | 16,870 | 13,560 | 16,870 | +3,000 | +21.6% | 2,097,900 |
| 2014/11/27 | 12,640 | 14,500 | 12,500 | 13,870 | +1,220 | +9.6% | 982,900 |
| 2014/11/26 | 12,310 | 12,870 | 12,250 | 12,650 | +230 | +1.9% | 137,600 |
| 2014/11/25 | 12,500 | 12,750 | 12,210 | 12,420 | +200 | +1.6% | 189,400 |
| 2014/11/21 | 12,550 | 13,330 | 11,720 | 12,220 | +810 | +7.1% | 798,000 |
| 2014/11/20 | 12,710 | 12,710 | 11,400 | 11,410 | -1,000 | -8.1% | 158,300 |
| 2014/11/19 | 13,100 | 13,210 | 12,110 | 12,410 | -470 | -3.6% | 123,100 |
| 2014/11/18 | 13,150 | 13,550 | 12,680 | 12,880 | +120 | +0.9% | 288,600 |
| 2014/11/17 | 12,600 | 13,440 | 11,990 | 12,760 | -690 | -5.1% | 415,800 |
| 2014/11/14 | 14,500 | 14,920 | 13,230 | 13,450 | +160 | +1.2% | 924,300 |
| 2014/11/13 | 14,500 | 14,680 | 13,050 | 13,290 | -670 | -4.8% | 550,900 |
2401～
2450
件表示中 / 2480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 | 187,500円 | +29.1% | +0.2% | 0.53% | 34.25倍 | 7.17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 |
| ＨＥＲＯＺ | 101,900円 | +23.9% | +22.3% | 0.00% | 512.06倍 | 3.25倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| くすり窓 | 138,000円 | +14.7% | +12.1% | 1.01% | 14.90倍 | 2.19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 |
| テクノスＪＰＮ | 76,700円 | +13.1% | +6.3% | 2.48% | 13.03倍 | 2.01倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| ティアンドエス | 191,300円 | +34.2% | - | 0.42% | 29.47倍 | 5.96倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
市場注目の銘柄
チャート関連のコラム
