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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/05/22 | 4,655 | 4,900 | 4,625 | 4,800 | +100 | +2.1% | 1,170,300 |
| 2025/05/21 | 5,010 | 5,040 | 4,655 | 4,700 | -310 | -6.2% | 1,095,600 |
| 2025/05/20 | 5,320 | 5,490 | 4,915 | 5,010 | +130 | +2.7% | 1,331,100 |
| 2025/05/19 | 5,000 | 5,150 | 4,680 | 4,880 | -130 | -2.6% | 2,197,200 |
| 2025/05/16 | 4,375 | 5,010 | 4,375 | 5,010 | +705 | +16.4% | 2,634,000 |
| 2025/05/15 | 3,955 | 4,305 | 3,955 | 4,305 | +700 | +19.4% | 958,700 |
| 2025/05/14 | 3,570 | 3,655 | 3,475 | 3,605 | -60 | -1.6% | 340,700 |
| 2025/05/13 | 3,630 | 3,700 | 3,590 | 3,665 | +45 | +1.2% | 306,300 |
| 2025/05/12 | 3,600 | 3,680 | 3,565 | 3,620 | +70 | +2% | 319,100 |
| 2025/05/09 | 3,360 | 3,550 | 3,330 | 3,550 | +195 | +5.8% | 425,300 |
| 2025/05/08 | 3,370 | 3,395 | 3,275 | 3,355 | -15 | -0.4% | 185,800 |
| 2025/05/07 | 3,360 | 3,470 | 3,325 | 3,370 | +30 | +0.9% | 227,500 |
| 2025/05/02 | 3,435 | 3,510 | 3,270 | 3,340 | -70 | -2.1% | 372,600 |
| 2025/05/01 | 3,400 | 3,470 | 3,370 | 3,410 | +10 | +0.3% | 227,900 |
| 2025/04/30 | 3,365 | 3,430 | 3,305 | 3,400 | +45 | +1.3% | 190,700 |
| 2025/04/28 | 3,355 | 3,380 | 3,270 | 3,355 | +15 | +0.4% | 211,800 |
| 2025/04/25 | 3,125 | 3,345 | 3,105 | 3,340 | +220 | +7.1% | 356,300 |
| 2025/04/24 | 3,170 | 3,235 | 3,110 | 3,120 | -75 | -2.3% | 145,800 |
| 2025/04/23 | 3,280 | 3,280 | 3,120 | 3,195 | +5 | +0.2% | 230,600 |
| 2025/04/22 | 3,215 | 3,280 | 3,180 | 3,190 | +45 | +1.4% | 269,600 |
| 2025/04/21 | 3,400 | 3,435 | 3,145 | 3,145 | -255 | -7.5% | 446,400 |
| 2025/04/18 | 3,450 | 3,460 | 3,360 | 3,400 | -15 | -0.4% | 271,100 |
| 2025/04/17 | 3,280 | 3,425 | 3,185 | 3,415 | +155 | +4.8% | 345,600 |
1～
50
件表示中 / 2626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 | 629,000円 | +40.2% | +9.5% | 0.22% | 69.58倍 | 17.84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 |
| 都築電 | 280,300円 | +4.3% | +2.3% | 3.57% | 11.29倍 | 1.15倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ＣＡＲＴＡ ＨＤ | 208,100円 | +3.0% | +0.7% | 0.00% | 29.25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 |
| ＥＭシステムズ | 72,300円 | -12.5% | -39.2% | 4.84% | 27.00倍 | 2.44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 |
| ギフティ | 171,300円 | +49.7% | +38.8% | 0.76% | 50.85倍 | 6.66倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
