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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,324 | 1,350 | 1,298 | 1,348 | +16 | +1.2% | 40,900 |
| 2024/01/11 | 1,340 | 1,345 | 1,319 | 1,332 | -5 | -0.4% | 34,300 |
| 2024/01/10 | 1,359 | 1,360 | 1,332 | 1,337 | -18 | -1.3% | 27,500 |
| 2024/01/09 | 1,303 | 1,365 | 1,303 | 1,355 | +52 | +4% | 73,200 |
| 2024/01/05 | 1,355 | 1,355 | 1,296 | 1,303 | -55 | -4.1% | 72,700 |
| 2024/01/04 | 1,264 | 1,360 | 1,263 | 1,358 | +55 | +4.2% | 75,500 |
| 2023/12/29 | 1,314 | 1,327 | 1,291 | 1,303 | -13 | -1% | 44,600 |
| 2023/12/28 | 1,211 | 1,316 | 1,207 | 1,316 | +90 | +7.3% | 100,300 |
| 2023/12/27 | 1,230 | 1,253 | 1,201 | 1,226 | -15 | -1.2% | 62,200 |
| 2023/12/26 | 1,216 | 1,271 | 1,216 | 1,241 | +18 | +1.5% | 44,200 |
| 2023/12/25 | 1,236 | 1,258 | 1,221 | 1,223 | -18 | -1.5% | 47,800 |
| 2023/12/22 | 1,269 | 1,279 | 1,241 | 1,241 | -38 | -3% | 39,800 |
| 2023/12/21 | 1,264 | 1,283 | 1,261 | 1,279 | -14 | -1.1% | 54,000 |
| 2023/12/20 | 1,305 | 1,342 | 1,277 | 1,293 | -5 | -0.4% | 100,100 |
| 2023/12/19 | 1,208 | 1,298 | 1,202 | 1,298 | +91 | +7.5% | 74,500 |
| 2023/12/18 | 1,206 | 1,218 | 1,182 | 1,207 | +1 | +0.1% | 38,500 |
| 2023/12/15 | 1,194 | 1,216 | 1,182 | 1,206 | +12 | +1% | 40,400 |
| 2023/12/14 | 1,219 | 1,245 | 1,194 | 1,194 | -1 | -0.1% | 56,200 |
| 2023/12/13 | 1,214 | 1,224 | 1,191 | 1,195 | -9 | -0.7% | 39,800 |
| 2023/12/12 | 1,240 | 1,242 | 1,196 | 1,204 | -33 | -2.7% | 56,200 |
| 2023/12/11 | 1,257 | 1,274 | 1,237 | 1,237 | +1 | +0.1% | 34,500 |
| 2023/12/08 | 1,225 | 1,259 | 1,225 | 1,236 | -19 | -1.5% | 61,500 |
| 2023/12/07 | 1,306 | 1,313 | 1,255 | 1,255 | -67 | -5.1% | 71,600 |
| 2023/12/06 | 1,310 | 1,338 | 1,310 | 1,322 | +23 | +1.8% | 71,900 |
| 2023/12/05 | 1,318 | 1,340 | 1,299 | 1,299 | -33 | -2.5% | 78,900 |
| 2023/12/04 | 1,330 | 1,359 | 1,325 | 1,332 | -22 | -1.6% | 61,300 |
| 2023/12/01 | 1,319 | 1,365 | 1,305 | 1,354 | +35 | +2.7% | 104,600 |
| 2023/11/30 | 1,365 | 1,378 | 1,299 | 1,319 | -46 | -3.4% | 131,000 |
| 2023/11/29 | 1,263 | 1,404 | 1,263 | 1,365 | +93 | +7.3% | 382,800 |
| 2023/11/28 | 1,307 | 1,330 | 1,267 | 1,272 | -30 | -2.3% | 91,000 |
| 2023/11/27 | 1,325 | 1,348 | 1,293 | 1,302 | -29 | -2.2% | 86,000 |
| 2023/11/24 | 1,343 | 1,365 | 1,327 | 1,331 | -12 | -0.9% | 63,700 |
| 2023/11/22 | 1,376 | 1,394 | 1,336 | 1,343 | -58 | -4.1% | 133,200 |
| 2023/11/21 | 1,392 | 1,415 | 1,350 | 1,401 | +34 | +2.5% | 122,300 |
| 2023/11/20 | 1,330 | 1,390 | 1,321 | 1,367 | +22 | +1.6% | 119,300 |
| 2023/11/17 | 1,311 | 1,346 | 1,296 | 1,345 | +15 | +1.1% | 155,100 |
| 2023/11/16 | 1,300 | 1,359 | 1,277 | 1,330 | -11 | -0.8% | 257,500 |
| 2023/11/15 | 1,243 | 1,345 | 1,241 | 1,341 | +106 | +8.6% | 499,600 |
| 2023/11/14 | 1,132 | 1,243 | 1,093 | 1,235 | +214 | +21% | 886,600 |
| 2023/11/13 | 1,059 | 1,059 | 1,016 | 1,021 | -29 | -2.8% | 51,400 |
| 2023/11/10 | 1,046 | 1,057 | 1,034 | 1,050 | +4 | +0.4% | 34,100 |
| 2023/11/09 | 1,053 | 1,060 | 1,035 | 1,046 | -17 | -1.6% | 24,100 |
| 2023/11/08 | 1,080 | 1,085 | 1,046 | 1,063 | -8 | -0.7% | 37,000 |
| 2023/11/07 | 1,060 | 1,086 | 1,057 | 1,071 | ±0 | ±0% | 26,200 |
| 2023/11/06 | 1,053 | 1,088 | 1,052 | 1,071 | +30 | +2.9% | 59,700 |
| 2023/11/02 | 1,023 | 1,044 | 1,023 | 1,041 | +28 | +2.8% | 33,800 |
| 2023/11/01 | 1,034 | 1,046 | 1,010 | 1,013 | -21 | -2% | 31,100 |
| 2023/10/31 | 1,010 | 1,047 | 996 | 1,034 | +24 | +2.4% | 46,000 |
| 2023/10/30 | 1,010 | 1,026 | 1,001 | 1,010 | -8 | -0.8% | 22,500 |
| 2023/10/27 | 1,007 | 1,019 | 995 | 1,018 | +4 | +0.4% | 31,800 |
301～
350
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
