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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,737 | 1,747 | 1,703 | 1,703 | -30 | -1.7% | 36,500 |
| 2024/05/28 | 1,760 | 1,773 | 1,731 | 1,733 | -22 | -1.3% | 33,700 |
| 2024/05/27 | 1,732 | 1,755 | 1,704 | 1,755 | +23 | +1.3% | 56,400 |
| 2024/05/24 | 1,721 | 1,756 | 1,720 | 1,732 | -24 | -1.4% | 79,800 |
| 2024/05/23 | 1,788 | 1,791 | 1,752 | 1,756 | -32 | -1.8% | 78,300 |
| 2024/05/22 | 1,809 | 1,820 | 1,785 | 1,788 | -12 | -0.7% | 48,600 |
| 2024/05/21 | 1,817 | 1,865 | 1,800 | 1,800 | -7 | -0.4% | 80,400 |
| 2024/05/20 | 1,795 | 1,819 | 1,776 | 1,807 | -6 | -0.3% | 79,300 |
| 2024/05/17 | 1,849 | 1,874 | 1,792 | 1,813 | -36 | -1.9% | 89,200 |
| 2024/05/16 | 1,871 | 1,871 | 1,801 | 1,849 | -40 | -2.1% | 155,900 |
| 2024/05/15 | 1,866 | 1,928 | 1,801 | 1,889 | -57 | -2.9% | 271,800 |
| 2024/05/14 | 2,000 | 2,005 | 1,930 | 1,946 | -14 | -0.7% | 224,100 |
| 2024/05/13 | 2,004 | 2,011 | 1,948 | 1,960 | -4 | -0.2% | 105,400 |
| 2024/05/10 | 2,049 | 2,062 | 1,941 | 1,964 | -75 | -3.7% | 183,900 |
| 2024/05/09 | 2,039 | 2,056 | 1,991 | 2,039 | +17 | +0.8% | 105,100 |
| 2024/05/08 | 2,038 | 2,092 | 2,018 | 2,022 | -21 | -1% | 137,800 |
| 2024/05/07 | 2,053 | 2,069 | 2,020 | 2,043 | +48 | +2.4% | 100,800 |
| 2024/05/02 | 1,987 | 2,058 | 1,959 | 1,995 | -1 | -0.1% | 117,100 |
| 2024/05/01 | 2,011 | 2,031 | 1,990 | 1,996 | -27 | -1.3% | 113,400 |
| 2024/04/30 | 2,091 | 2,091 | 1,997 | 2,023 | -57 | -2.7% | 180,100 |
| 2024/04/26 | 2,082 | 2,110 | 2,043 | 2,080 | ±0 | ±0% | 119,900 |
| 2024/04/25 | 2,188 | 2,200 | 2,077 | 2,080 | -116 | -5.3% | 182,300 |
| 2024/04/24 | 2,148 | 2,220 | 2,136 | 2,196 | +65 | +3.1% | 144,300 |
| 2024/04/23 | 2,212 | 2,212 | 2,088 | 2,131 | -50 | -2.3% | 153,500 |
| 2024/04/22 | 2,145 | 2,215 | 2,076 | 2,181 | +21 | +1% | 182,000 |
| 2024/04/19 | 2,193 | 2,205 | 2,083 | 2,160 | -15 | -0.7% | 166,900 |
| 2024/04/18 | 2,150 | 2,239 | 2,123 | 2,175 | +22 | +1% | 140,000 |
| 2024/04/17 | 2,208 | 2,240 | 2,153 | 2,153 | -91 | -4.1% | 198,200 |
| 2024/04/16 | 2,330 | 2,353 | 2,221 | 2,244 | -159 | -6.6% | 300,300 |
| 2024/04/15 | 2,400 | 2,451 | 2,316 | 2,403 | -13 | -0.5% | 299,300 |
| 2024/04/12 | 2,425 | 2,566 | 2,377 | 2,416 | -10 | -0.4% | 1,093,900 |
| 2024/04/11 | 2,308 | 2,588 | 2,268 | 2,426 | +268 | +12.4% | 2,397,700 |
| 2024/04/10 | 2,150 | 2,184 | 2,127 | 2,158 | -3 | -0.1% | 96,800 |
| 2024/04/09 | 2,032 | 2,185 | 2,023 | 2,161 | +141 | +7% | 229,900 |
| 2024/04/08 | 1,974 | 2,020 | 1,966 | 2,020 | +63 | +3.2% | 79,500 |
| 2024/04/05 | 1,871 | 1,974 | 1,858 | 1,957 | +57 | +3% | 60,200 |
| 2024/04/04 | 1,895 | 1,924 | 1,870 | 1,900 | +23 | +1.2% | 35,100 |
| 2024/04/03 | 1,864 | 1,902 | 1,847 | 1,877 | +3 | +0.2% | 71,100 |
| 2024/04/02 | 1,936 | 1,949 | 1,852 | 1,874 | -58 | -3% | 101,200 |
| 2024/04/01 | 1,975 | 1,979 | 1,921 | 1,932 | -49 | -2.5% | 52,700 |
| 2024/03/29 | 1,972 | 2,052 | 1,950 | 1,981 | +22 | +1.1% | 85,000 |
| 2024/03/28 | 1,947 | 2,012 | 1,903 | 1,959 | +44 | +2.3% | 114,000 |
| 2024/03/27 | 1,950 | 1,977 | 1,915 | 1,915 | -26 | -1.3% | 49,900 |
| 2024/03/26 | 1,901 | 1,958 | 1,899 | 1,941 | +37 | +1.9% | 60,400 |
| 2024/03/25 | 1,938 | 1,980 | 1,896 | 1,904 | -21 | -1.1% | 90,800 |
| 2024/03/22 | 2,006 | 2,019 | 1,919 | 1,925 | -87 | -4.3% | 149,800 |
| 2024/03/21 | 2,094 | 2,095 | 2,006 | 2,012 | -83 | -4% | 135,500 |
| 2024/03/19 | 2,091 | 2,095 | 2,045 | 2,095 | -5 | -0.2% | 61,900 |
| 2024/03/18 | 2,034 | 2,108 | 2,008 | 2,100 | +92 | +4.6% | 125,500 |
| 2024/03/15 | 1,970 | 2,022 | 1,945 | 2,008 | +37 | +1.9% | 112,400 |
301～
350
件表示中 / 2660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 | 696,000円 | +40.2% | +9.5% | 0.20% | 76.99倍 | 19.75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 |
| セーフィー | 105,500円 | +22.3% | - | 0.00% | 586.11倍 | 6.80倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| じげん | 52,400円 | +10.0% | +3.9% | 2.10% | 13.01倍 | 2.62倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| アイスタイル | 60,900円 | +20.7% | +14.8% | 0.16% | 20.47倍 | 3.41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 |
| コムチュア | 172,900円 | +10.1% | +7.3% | 2.89% | 16.59倍 | 2.99倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
