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 |
|---|---|---|---|---|---|---|---|
| 2025/09/26 | 8,090 | 8,220 | 7,760 | 7,850 | +150 | +1.9% | 621,100 |
| 2025/09/25 | 7,870 | 7,910 | 7,680 | 7,700 | -400 | -4.9% | 507,700 |
| 2025/09/24 | 8,340 | 8,440 | 7,950 | 8,100 | -470 | -5.5% | 818,300 |
| 2025/09/22 | 8,720 | 9,140 | 8,310 | 8,570 | +590 | +7.4% | 1,970,200 |
| 2025/09/19 | 7,700 | 7,980 | 7,510 | 7,980 | +500 | +6.7% | 1,649,500 |
| 2025/09/18 | 7,230 | 7,600 | 7,210 | 7,480 | +370 | +5.2% | 850,800 |
| 2025/09/17 | 7,410 | 7,450 | 7,060 | 7,110 | -430 | -5.7% | 627,800 |
| 2025/09/16 | 7,110 | 7,550 | 6,950 | 7,540 | +430 | +6% | 834,100 |
| 2025/09/12 | 7,140 | 7,190 | 6,980 | 7,110 | -40 | -0.6% | 361,200 |
| 2025/09/11 | 7,180 | 7,190 | 6,910 | 7,150 | -20 | -0.3% | 532,700 |
| 2025/09/10 | 7,290 | 7,420 | 7,050 | 7,170 | -220 | -3% | 522,700 |
| 2025/09/09 | 7,500 | 7,730 | 7,310 | 7,390 | +40 | +0.5% | 870,700 |
| 2025/09/08 | 7,320 | 7,610 | 7,170 | 7,350 | +460 | +6.7% | 1,538,600 |
| 2025/09/05 | 6,730 | 6,900 | 6,660 | 6,890 | +140 | +2.1% | 348,800 |
| 2025/09/04 | 6,690 | 6,850 | 6,610 | 6,750 | +60 | +0.9% | 386,900 |
| 2025/09/03 | 6,830 | 6,840 | 6,590 | 6,690 | -60 | -0.9% | 404,200 |
| 2025/09/02 | 6,730 | 7,010 | 6,700 | 6,750 | +50 | +0.7% | 493,000 |
| 2025/09/01 | 6,700 | 6,820 | 6,650 | 6,700 | -120 | -1.8% | 272,500 |
| 2025/08/29 | 6,700 | 7,010 | 6,640 | 6,820 | +160 | +2.4% | 815,200 |
| 2025/08/28 | 6,490 | 6,680 | 6,450 | 6,660 | +130 | +2% | 306,900 |
| 2025/08/27 | 6,760 | 6,780 | 6,510 | 6,530 | -230 | -3.4% | 320,100 |
| 2025/08/26 | 6,950 | 7,040 | 6,700 | 6,760 | -110 | -1.6% | 264,200 |
| 2025/08/25 | 7,060 | 7,180 | 6,860 | 6,870 | +30 | +0.4% | 433,300 |
| 2025/08/22 | 6,670 | 6,990 | 6,600 | 6,840 | +240 | +3.6% | 595,700 |
| 2025/08/21 | 6,640 | 6,800 | 6,560 | 6,600 | -50 | -0.8% | 297,600 |
| 2025/08/20 | 6,960 | 6,970 | 6,620 | 6,650 | -310 | -4.5% | 403,900 |
| 2025/08/19 | 7,300 | 7,350 | 6,880 | 6,960 | -370 | -5% | 582,200 |
| 2025/08/18 | 7,630 | 7,880 | 7,270 | 7,330 | +150 | +2.1% | 775,700 |
| 2025/08/15 | 7,390 | 7,900 | 7,100 | 7,180 | +280 | +4.1% | 2,976,500 |
| 2025/08/14 | 6,400 | 6,900 | 6,380 | 6,900 | +1,000 | +16.9% | 1,569,000 |
| 2025/08/13 | 5,980 | 5,990 | 5,780 | 5,900 | -40 | -0.7% | 671,200 |
| 2025/08/12 | 6,150 | 6,170 | 5,900 | 5,940 | -110 | -1.8% | 620,200 |
| 2025/08/08 | 6,150 | 6,220 | 6,000 | 6,050 | -140 | -2.3% | 574,200 |
| 2025/08/07 | 5,980 | 6,230 | 5,950 | 6,190 | +170 | +2.8% | 422,700 |
| 2025/08/06 | 6,130 | 6,190 | 5,930 | 6,020 | -110 | -1.8% | 454,400 |
| 2025/08/05 | 6,120 | 6,230 | 6,050 | 6,130 | +50 | +0.8% | 438,500 |
| 2025/08/04 | 6,080 | 6,350 | 6,050 | 6,080 | -200 | -3.2% | 674,900 |
| 2025/08/01 | 6,230 | 6,300 | 6,080 | 6,280 | +50 | +0.8% | 798,200 |
| 2025/07/31 | 6,020 | 6,240 | 5,950 | 6,230 | +230 | +3.8% | 599,300 |
| 2025/07/30 | 6,100 | 6,160 | 5,830 | 6,000 | +30 | +0.5% | 543,100 |
| 2025/07/29 | 6,190 | 6,200 | 5,900 | 5,970 | -280 | -4.5% | 780,200 |
| 2025/07/28 | 6,750 | 6,810 | 6,230 | 6,250 | -340 | -5.2% | 1,026,900 |
| 2025/07/25 | 6,220 | 6,650 | 6,210 | 6,590 | +420 | +6.8% | 1,827,900 |
| 2025/07/24 | 6,380 | 6,450 | 6,020 | 6,170 | -170 | -2.7% | 1,089,800 |
| 2025/07/23 | 6,020 | 6,370 | 5,980 | 6,340 | +430 | +7.3% | 1,327,400 |
| 2025/07/22 | 5,700 | 5,930 | 5,670 | 5,910 | +280 | +5% | 584,700 |
| 2025/07/18 | 5,770 | 5,810 | 5,520 | 5,630 | -100 | -1.7% | 617,400 |
| 2025/07/17 | 5,960 | 6,020 | 5,720 | 5,730 | -130 | -2.2% | 620,200 |
| 2025/07/16 | 5,770 | 6,040 | 5,600 | 5,860 | +160 | +2.8% | 822,100 |
| 2025/07/15 | 5,800 | 5,800 | 5,570 | 5,700 | -90 | -1.6% | 376,000 |
201～
250
件表示中 / 2886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 | 500,000円 | +18.1% | +3.5% | 0.36% | 34.91倍 | 10.47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 |
| アイスタイル | 41,200円 | +20.7% | +14.8% | 0.24% | 15.55倍 | 1.99倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| アカツキ | 290,500円 | +6.4% | +5.0% | 4.13% | 5.83倍 | 0.78倍 |
|
スマホゲームの企画・開発会社。ＩＰ活用に意欲。サニーサイドアップＧにＴＯＢ、経営統合へ |
| ＨＥＮＮＧＥ | 125,100円 | +17.5% | +11.8% | 0.48% | 24.45倍 | 10.64倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ｎｏｔｅ | 202,500円 | +36.4% | +331.3% | 0.00% | 32.69倍 | 5.12倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
