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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,209 | 1,220 | 1,195 | 1,210 | +10 | +0.8% | 35,600 |
| 2022/11/17 | 1,190 | 1,230 | 1,190 | 1,200 | +11 | +0.9% | 107,400 |
| 2022/11/16 | 1,114 | 1,193 | 1,114 | 1,189 | +85 | +7.7% | 91,300 |
| 2022/11/15 | 1,055 | 1,111 | 1,054 | 1,104 | +50 | +4.7% | 51,800 |
| 2022/11/14 | 1,034 | 1,066 | 1,034 | 1,054 | -18 | -1.7% | 32,900 |
| 2022/11/11 | 1,059 | 1,076 | 1,050 | 1,072 | +15 | +1.4% | 32,700 |
| 2022/11/10 | 1,046 | 1,057 | 1,035 | 1,057 | +11 | +1.1% | 13,600 |
| 2022/11/09 | 1,070 | 1,070 | 1,045 | 1,046 | -27 | -2.5% | 27,800 |
| 2022/11/08 | 1,056 | 1,085 | 1,056 | 1,073 | +17 | +1.6% | 13,500 |
| 2022/11/07 | 1,096 | 1,096 | 1,049 | 1,056 | -10 | -0.9% | 21,500 |
| 2022/11/04 | 1,075 | 1,075 | 1,065 | 1,066 | -20 | -1.8% | 14,100 |
| 2022/11/02 | 1,100 | 1,100 | 1,082 | 1,086 | -14 | -1.3% | 11,800 |
| 2022/11/01 | 1,098 | 1,100 | 1,091 | 1,100 | +7 | +0.6% | 7,400 |
| 2022/10/31 | 1,101 | 1,110 | 1,080 | 1,093 | ±0 | ±0% | 29,900 |
| 2022/10/28 | 1,095 | 1,105 | 1,083 | 1,093 | -19 | -1.7% | 14,100 |
| 2022/10/27 | 1,090 | 1,112 | 1,090 | 1,112 | +12 | +1.1% | 8,000 |
| 2022/10/26 | 1,091 | 1,118 | 1,091 | 1,100 | +16 | +1.5% | 18,500 |
| 2022/10/25 | 1,119 | 1,119 | 1,080 | 1,084 | -17 | -1.5% | 20,000 |
| 2022/10/24 | 1,125 | 1,126 | 1,095 | 1,101 | -19 | -1.7% | 15,900 |
| 2022/10/21 | 1,101 | 1,124 | 1,101 | 1,120 | +19 | +1.7% | 20,000 |
| 2022/10/20 | 1,114 | 1,114 | 1,090 | 1,101 | -13 | -1.2% | 23,600 |
| 2022/10/19 | 1,111 | 1,122 | 1,092 | 1,114 | +6 | +0.5% | 19,700 |
| 2022/10/18 | 1,118 | 1,123 | 1,098 | 1,108 | +18 | +1.7% | 21,700 |
| 2022/10/17 | 1,097 | 1,118 | 1,089 | 1,090 | +8 | +0.7% | 28,500 |
| 2022/10/14 | 1,070 | 1,092 | 1,070 | 1,082 | +16 | +1.5% | 28,300 |
| 2022/10/13 | 1,052 | 1,066 | 1,033 | 1,066 | +19 | +1.8% | 30,700 |
| 2022/10/12 | 1,053 | 1,074 | 1,045 | 1,047 | -5 | -0.5% | 18,500 |
| 2022/10/11 | 1,063 | 1,071 | 1,048 | 1,052 | -29 | -2.7% | 29,800 |
| 2022/10/07 | 1,082 | 1,097 | 1,066 | 1,081 | -31 | -2.8% | 31,900 |
| 2022/10/06 | 1,099 | 1,117 | 1,082 | 1,112 | +21 | +1.9% | 26,600 |
| 2022/10/05 | 1,100 | 1,116 | 1,086 | 1,091 | -3 | -0.3% | 22,400 |
| 2022/10/04 | 1,057 | 1,097 | 1,057 | 1,094 | +44 | +4.2% | 37,200 |
| 2022/10/03 | 1,058 | 1,058 | 1,016 | 1,050 | -17 | -1.6% | 42,200 |
| 2022/09/30 | 1,062 | 1,074 | 1,045 | 1,067 | +10 | +0.9% | 24,600 |
| 2022/09/29 | 1,068 | 1,081 | 1,041 | 1,057 | +25 | +2.4% | 41,400 |
| 2022/09/28 | 1,075 | 1,092 | 1,028 | 1,032 | -38 | -3.6% | 45,500 |
| 2022/09/27 | 1,068 | 1,092 | 1,056 | 1,070 | +14 | +1.3% | 29,300 |
| 2022/09/26 | 1,088 | 1,088 | 1,056 | 1,056 | -42 | -3.8% | 43,600 |
| 2022/09/22 | 1,112 | 1,112 | 1,095 | 1,098 | -14 | -1.3% | 31,200 |
| 2022/09/21 | 1,101 | 1,112 | 1,084 | 1,112 | -1 | -0.1% | 35,500 |
| 2022/09/20 | 1,126 | 1,131 | 1,083 | 1,113 | -18 | -1.6% | 77,800 |
| 2022/09/16 | 1,150 | 1,172 | 1,131 | 1,131 | -29 | -2.5% | 72,200 |
| 2022/09/15 | 1,203 | 1,214 | 1,154 | 1,160 | -36 | -3% | 87,600 |
| 2022/09/14 | 1,194 | 1,220 | 1,191 | 1,196 | -58 | -4.6% | 128,000 |
| 2022/09/13 | 1,254 | 1,294 | 1,238 | 1,254 | +8 | +0.6% | 170,400 |
| 2022/09/12 | 1,249 | 1,255 | 1,207 | 1,246 | +27 | +2.2% | 124,000 |
| 2022/09/09 | 1,203 | 1,253 | 1,203 | 1,219 | +19 | +1.6% | 213,200 |
| 2022/09/08 | 1,234 | 1,238 | 1,177 | 1,200 | +26 | +2.2% | 187,000 |
| 2022/09/07 | 1,228 | 1,336 | 1,167 | 1,174 | +2 | +0.2% | 758,200 |
| 2022/09/06 | 1,120 | 1,206 | 1,109 | 1,172 | +64 | +5.8% | 310,800 |
601～
650
件表示中 / 2587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 | 334,000円 | +29.1% | +0.2% | 0.30% | 61.02倍 | 12.77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 |
| 出前館 | 24,400円 | +5.1% | - | 0.00% | 24400.00倍 | 0.85倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 日本通信 | 16,500円 | +16.2% | -45.1% | 0.00% | 55.93倍 | 8.79倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| トヨクモ | 246,200円 | +46.2% | +20.5% | 0.81% | 24.28倍 | 8.78倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
