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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 5,070 | 5,080 | 4,940 | 5,000 | -80 | -1.6% | 45,800 |
| 2026/07/23 | 4,965 | 5,080 | 4,910 | 5,080 | +130 | +2.6% | 50,600 |
| 2026/07/22 | 5,020 | 5,080 | 4,920 | 4,950 | -35 | -0.7% | 66,000 |
| 2026/07/21 | 5,100 | 5,180 | 4,850 | 4,985 | -105 | -2.1% | 117,200 |
| 2026/07/17 | 5,420 | 5,480 | 5,010 | 5,090 | -430 | -7.8% | 139,200 |
| 2026/07/16 | 5,670 | 5,790 | 5,490 | 5,520 | -130 | -2.3% | 114,600 |
| 2026/07/15 | 5,330 | 5,650 | 5,270 | 5,650 | +290 | +5.4% | 104,300 |
| 2026/07/14 | 5,280 | 5,410 | 5,260 | 5,360 | +90 | +1.7% | 57,500 |
| 2026/07/13 | 5,270 | 5,410 | 5,200 | 5,270 | -70 | -1.3% | 69,400 |
| 2026/07/10 | 5,250 | 5,380 | 5,140 | 5,340 | +80 | +1.5% | 69,600 |
| 2026/07/09 | 5,080 | 5,280 | 5,080 | 5,260 | +150 | +2.9% | 65,300 |
| 2026/07/08 | 5,210 | 5,260 | 5,090 | 5,110 | -150 | -2.9% | 91,200 |
| 2026/07/07 | 5,620 | 5,700 | 5,230 | 5,260 | -260 | -4.7% | 165,600 |
| 2026/07/06 | 5,440 | 5,530 | 5,300 | 5,520 | +140 | +2.6% | 139,200 |
| 2026/07/03 | 5,370 | 5,640 | 5,220 | 5,380 | +170 | +3.3% | 228,600 |
| 2026/07/02 | 4,830 | 5,330 | 4,820 | 5,210 | +415 | +8.7% | 237,800 |
| 2026/07/01 | 4,690 | 4,810 | 4,690 | 4,795 | +20 | +0.4% | 71,600 |
| 2026/06/30 | 4,830 | 4,890 | 4,650 | 4,775 | ±0 | ±0% | 89,400 |
| 2026/06/29 | 4,470 | 4,795 | 4,470 | 4,775 | +335 | +7.5% | 148,500 |
| 2026/06/26 | 4,600 | 4,600 | 4,395 | 4,440 | -240 | -5.1% | 134,700 |
| 2026/06/25 | 4,700 | 4,730 | 4,550 | 4,680 | +45 | +1% | 109,100 |
| 2026/06/24 | 5,000 | 5,030 | 4,630 | 4,635 | -320 | -6.5% | 174,800 |
| 2026/06/23 | 5,190 | 5,250 | 4,955 | 4,955 | -195 | -3.8% | 103,300 |
| 2026/06/22 | 5,010 | 5,250 | 4,900 | 5,150 | +130 | +2.6% | 103,000 |
| 2026/06/19 | 5,070 | 5,100 | 4,965 | 5,020 | -100 | -2% | 90,400 |
| 2026/06/18 | 5,120 | 5,240 | 5,010 | 5,120 | -20 | -0.4% | 89,000 |
| 2026/06/17 | 5,010 | 5,230 | 4,975 | 5,140 | +40 | +0.8% | 74,400 |
| 2026/06/16 | 4,910 | 5,100 | 4,825 | 5,100 | +190 | +3.9% | 114,900 |
| 2026/06/15 | 4,870 | 4,950 | 4,810 | 4,910 | +220 | +4.7% | 131,700 |
| 2026/06/12 | 4,720 | 4,760 | 4,585 | 4,690 | +20 | +0.4% | 103,700 |
| 2026/06/11 | 4,580 | 4,770 | 4,570 | 4,670 | +20 | +0.4% | 99,200 |
| 2026/06/10 | 4,740 | 4,800 | 4,550 | 4,650 | -115 | -2.4% | 152,400 |
| 2026/06/09 | 4,945 | 5,040 | 4,740 | 4,765 | -175 | -3.5% | 178,300 |
| 2026/06/08 | 4,950 | 5,220 | 4,915 | 4,940 | -35 | -0.7% | 221,200 |
| 2026/06/05 | 4,940 | 5,050 | 4,920 | 4,975 | -55 | -1.1% | 133,500 |
| 2026/06/04 | 4,940 | 5,160 | 4,910 | 5,030 | -10 | -0.2% | 165,500 |
| 2026/06/03 | 5,550 | 5,580 | 5,040 | 5,040 | -590 | -10.5% | 420,000 |
| 2026/06/02 | 5,830 | 5,830 | 5,460 | 5,630 | -220 | -3.8% | 149,900 |
| 2026/06/01 | 5,890 | 5,990 | 5,770 | 5,850 | -30 | -0.5% | 121,800 |
| 2026/05/29 | 6,110 | 6,300 | 5,880 | 5,880 | -50 | -0.8% | 177,400 |
| 2026/05/28 | 5,950 | 6,020 | 5,680 | 5,930 | -120 | -2% | 150,700 |
| 2026/05/27 | 5,900 | 6,090 | 5,820 | 6,050 | +180 | +3.1% | 154,800 |
| 2026/05/26 | 5,840 | 5,920 | 5,680 | 5,870 | +60 | +1% | 101,900 |
| 2026/05/25 | 5,820 | 5,980 | 5,730 | 5,810 | +20 | +0.3% | 131,200 |
| 2026/05/22 | 5,530 | 5,880 | 5,520 | 5,790 | +220 | +3.9% | 187,300 |
| 2026/05/21 | 5,610 | 5,760 | 5,400 | 5,570 | ±0 | ±0% | 204,900 |
| 2026/05/20 | 6,050 | 6,120 | 5,540 | 5,570 | -630 | -10.2% | 280,900 |
| 2026/05/19 | 6,370 | 6,460 | 6,060 | 6,200 | -70 | -1.1% | 195,500 |
| 2026/05/18 | 6,210 | 6,300 | 5,900 | 6,270 | -610 | -8.9% | 327,400 |
| 2026/05/15 | 6,740 | 7,080 | 6,740 | 6,880 | +210 | +3.1% | 215,300 |
1～
50
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
