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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,008 | 2,024 | 1,905 | 1,971 | -37 | -1.8% | 181,400 |
| 2024/03/13 | 2,056 | 2,100 | 1,990 | 2,008 | -40 | -2% | 166,700 |
| 2024/03/12 | 2,020 | 2,111 | 1,990 | 2,048 | +39 | +1.9% | 133,000 |
| 2024/03/11 | 1,970 | 2,074 | 1,966 | 2,009 | -39 | -1.9% | 234,200 |
| 2024/03/08 | 2,100 | 2,160 | 2,039 | 2,048 | -87 | -4.1% | 161,100 |
| 2024/03/07 | 2,255 | 2,268 | 2,098 | 2,135 | -76 | -3.4% | 333,400 |
| 2024/03/06 | 2,099 | 2,260 | 2,074 | 2,211 | +62 | +2.9% | 209,200 |
| 2024/03/05 | 2,135 | 2,153 | 2,061 | 2,149 | -1 | ±0% | 191,100 |
| 2024/03/04 | 2,080 | 2,223 | 2,050 | 2,150 | +108 | +5.3% | 278,600 |
| 2024/03/01 | 1,984 | 2,047 | 1,980 | 2,042 | +42 | +2.1% | 119,300 |
| 2024/02/29 | 2,015 | 2,062 | 1,989 | 2,000 | -100 | -4.8% | 161,000 |
| 2024/02/28 | 2,043 | 2,146 | 2,029 | 2,100 | +119 | +6% | 339,000 |
| 2024/02/27 | 1,911 | 1,996 | 1,910 | 1,981 | +123 | +6.6% | 238,200 |
| 2024/02/26 | 1,815 | 1,868 | 1,792 | 1,858 | +43 | +2.4% | 83,600 |
| 2024/02/22 | 1,827 | 1,840 | 1,780 | 1,815 | +43 | +2.4% | 74,600 |
| 2024/02/21 | 1,780 | 1,824 | 1,757 | 1,772 | -44 | -2.4% | 95,900 |
| 2024/02/20 | 1,876 | 1,877 | 1,800 | 1,816 | -69 | -3.7% | 83,000 |
| 2024/02/19 | 1,874 | 1,897 | 1,818 | 1,885 | +30 | +1.6% | 152,600 |
| 2024/02/16 | 1,698 | 1,857 | 1,651 | 1,855 | +125 | +7.2% | 218,300 |
| 2024/02/15 | 1,789 | 1,794 | 1,673 | 1,730 | -9 | -0.5% | 403,300 |
| 2024/02/14 | 1,659 | 1,739 | 1,633 | 1,739 | +300 | +20.8% | 319,900 |
| 2024/02/13 | 1,430 | 1,460 | 1,415 | 1,439 | +13 | +0.9% | 88,700 |
| 2024/02/09 | 1,434 | 1,467 | 1,426 | 1,426 | -15 | -1% | 30,700 |
| 2024/02/08 | 1,451 | 1,466 | 1,418 | 1,441 | +2 | +0.1% | 41,400 |
| 2024/02/07 | 1,472 | 1,482 | 1,428 | 1,439 | -43 | -2.9% | 54,000 |
| 2024/02/06 | 1,511 | 1,511 | 1,480 | 1,482 | -29 | -1.9% | 41,900 |
| 2024/02/05 | 1,490 | 1,519 | 1,450 | 1,511 | +37 | +2.5% | 50,500 |
| 2024/02/02 | 1,435 | 1,488 | 1,435 | 1,474 | +39 | +2.7% | 46,300 |
| 2024/02/01 | 1,427 | 1,455 | 1,424 | 1,435 | -22 | -1.5% | 39,500 |
| 2024/01/31 | 1,477 | 1,506 | 1,414 | 1,457 | -35 | -2.3% | 77,800 |
| 2024/01/30 | 1,451 | 1,500 | 1,451 | 1,492 | +35 | +2.4% | 62,600 |
| 2024/01/29 | 1,486 | 1,490 | 1,451 | 1,457 | -41 | -2.7% | 53,700 |
| 2024/01/26 | 1,503 | 1,535 | 1,488 | 1,498 | -15 | -1% | 58,900 |
| 2024/01/25 | 1,550 | 1,572 | 1,490 | 1,513 | -46 | -3% | 106,900 |
| 2024/01/24 | 1,522 | 1,582 | 1,522 | 1,559 | +19 | +1.2% | 76,000 |
| 2024/01/23 | 1,565 | 1,575 | 1,531 | 1,540 | -11 | -0.7% | 90,800 |
| 2024/01/22 | 1,490 | 1,552 | 1,463 | 1,551 | +83 | +5.7% | 127,000 |
| 2024/01/19 | 1,480 | 1,494 | 1,426 | 1,468 | -26 | -1.7% | 179,700 |
| 2024/01/18 | 1,454 | 1,509 | 1,437 | 1,494 | +54 | +3.8% | 197,000 |
| 2024/01/17 | 1,383 | 1,464 | 1,365 | 1,440 | +60 | +4.3% | 217,500 |
| 2024/01/16 | 1,417 | 1,457 | 1,372 | 1,380 | -7 | -0.5% | 122,400 |
| 2024/01/15 | 1,360 | 1,398 | 1,348 | 1,387 | +39 | +2.9% | 63,400 |
| 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 |
351～
400
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
