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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/14 | 5,360 | 5,850 | 5,350 | 5,790 | +410 | +7.6% | 919,700 |
| 2025/07/11 | 5,440 | 5,510 | 5,350 | 5,380 | -110 | -2% | 306,900 |
| 2025/07/10 | 5,580 | 5,610 | 5,380 | 5,490 | -40 | -0.7% | 796,700 |
| 2025/07/09 | 5,900 | 5,920 | 5,440 | 5,530 | -270 | -4.7% | 718,400 |
| 2025/07/08 | 5,550 | 5,800 | 5,470 | 5,800 | +340 | +6.2% | 705,600 |
| 2025/07/07 | 5,370 | 5,480 | 5,270 | 5,460 | +50 | +0.9% | 805,100 |
| 2025/07/04 | 5,470 | 5,620 | 5,370 | 5,410 | +70 | +1.3% | 734,900 |
| 2025/07/03 | 5,540 | 5,770 | 5,320 | 5,340 | -290 | -5.2% | 699,100 |
| 2025/07/02 | 6,000 | 6,000 | 5,620 | 5,630 | -520 | -8.5% | 946,500 |
| 2025/07/01 | 6,380 | 6,380 | 5,970 | 6,150 | -140 | -2.2% | 914,000 |
| 2025/06/30 | 6,200 | 6,390 | 6,040 | 6,290 | +230 | +3.8% | 881,000 |
| 2025/06/27 | 6,190 | 6,220 | 5,950 | 6,060 | -90 | -1.5% | 940,200 |
| 2025/06/26 | 6,520 | 6,680 | 6,070 | 6,150 | -200 | -3.1% | 1,003,400 |
| 2025/06/25 | 6,340 | 6,540 | 6,210 | 6,350 | +40 | +0.6% | 973,000 |
| 2025/06/24 | 5,590 | 6,490 | 5,530 | 6,310 | +800 | +14.5% | 2,583,100 |
| 2025/06/23 | 5,580 | 5,790 | 5,460 | 5,510 | -120 | -2.1% | 647,600 |
| 2025/06/20 | 5,870 | 5,870 | 5,590 | 5,630 | -250 | -4.3% | 639,800 |
| 2025/06/19 | 5,750 | 5,990 | 5,700 | 5,880 | +130 | +2.3% | 809,600 |
| 2025/06/18 | 5,960 | 6,100 | 5,690 | 5,750 | -200 | -3.4% | 1,003,500 |
| 2025/06/17 | 5,550 | 5,950 | 5,480 | 5,950 | +460 | +8.4% | 1,119,100 |
| 2025/06/16 | 5,320 | 5,600 | 5,140 | 5,490 | +330 | +6.4% | 760,300 |
| 2025/06/13 | 5,470 | 5,580 | 5,130 | 5,160 | -240 | -4.4% | 791,100 |
| 2025/06/12 | 5,440 | 5,540 | 5,360 | 5,400 | -60 | -1.1% | 608,100 |
| 2025/06/11 | 5,490 | 5,550 | 5,320 | 5,460 | +30 | +0.6% | 750,900 |
| 2025/06/10 | 5,480 | 5,560 | 5,220 | 5,430 | -50 | -0.9% | 881,500 |
| 2025/06/09 | 5,400 | 5,760 | 5,360 | 5,480 | +90 | +1.7% | 1,028,500 |
| 2025/06/06 | 5,440 | 5,530 | 5,210 | 5,390 | +10 | +0.2% | 970,200 |
| 2025/06/05 | 5,220 | 5,570 | 5,160 | 5,380 | +290 | +5.7% | 1,476,300 |
| 2025/06/04 | 4,900 | 5,150 | 4,860 | 5,090 | +165 | +3.4% | 902,400 |
| 2025/06/03 | 4,830 | 4,940 | 4,580 | 4,925 | +200 | +4.2% | 1,081,900 |
| 2025/06/02 | 4,705 | 4,995 | 4,655 | 4,725 | +265 | +5.9% | 1,454,800 |
| 2025/05/30 | 4,360 | 4,510 | 4,345 | 4,460 | +130 | +3% | 634,900 |
| 2025/05/29 | 4,380 | 4,425 | 4,255 | 4,330 | -65 | -1.5% | 436,600 |
| 2025/05/28 | 4,560 | 4,670 | 4,340 | 4,395 | -105 | -2.3% | 563,100 |
| 2025/05/27 | 4,455 | 4,560 | 4,380 | 4,500 | +45 | +1% | 659,900 |
| 2025/05/26 | 4,550 | 4,660 | 4,455 | 4,455 | -80 | -1.8% | 500,900 |
| 2025/05/23 | 4,855 | 4,885 | 4,320 | 4,535 | -265 | -5.5% | 1,383,100 |
1～
50
件表示中 / 2649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 | 628,000円 | +40.2% | +9.5% | 0.22% | 69.47倍 | 17.82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 |
| ＥＭシステムズ | 77,300円 | -12.5% | -39.2% | 4.53% | 28.86倍 | 2.61倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＣＡＲＴＡ ＨＤ | 208,800円 | +3.0% | +0.7% | 0.00% | 29.35倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| オ ロ | 320,500円 | +15.7% | +5.7% | 1.56% | 24.13倍 | 4.93倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| アルファシステム | 362,000円 | +3.9% | +7.9% | 3.45% | 15.40倍 | 1.17倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
