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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 900 | 918 | 887 | 908 | +5 | +0.6% | 60,000 |
| 2022/05/16 | 954 | 954 | 896 | 903 | -36 | -3.8% | 188,500 |
| 2022/05/13 | 916 | 953 | 916 | 939 | +25 | +2.7% | 59,200 |
| 2022/05/12 | 964 | 969 | 914 | 914 | -76 | -7.7% | 94,300 |
| 2022/05/11 | 979 | 997 | 963 | 990 | +20 | +2.1% | 41,300 |
| 2022/05/10 | 942 | 978 | 939 | 970 | +16 | +1.7% | 50,200 |
| 2022/05/09 | 970 | 975 | 953 | 954 | -30 | -3% | 40,000 |
| 2022/05/06 | 982 | 984 | 962 | 984 | -6 | -0.6% | 51,900 |
| 2022/05/02 | 986 | 999 | 982 | 990 | -18 | -1.8% | 50,700 |
| 2022/04/28 | 1,015 | 1,019 | 999 | 1,008 | +6 | +0.6% | 25,500 |
| 2022/04/27 | 998 | 1,012 | 981 | 1,002 | -12 | -1.2% | 41,300 |
| 2022/04/26 | 1,003 | 1,025 | 1,003 | 1,014 | +22 | +2.2% | 31,200 |
| 2022/04/25 | 977 | 1,002 | 975 | 992 | -7 | -0.7% | 42,900 |
| 2022/04/22 | 1,014 | 1,014 | 988 | 999 | -29 | -2.8% | 89,400 |
| 2022/04/21 | 1,044 | 1,047 | 1,019 | 1,028 | -8 | -0.8% | 51,800 |
| 2022/04/20 | 1,070 | 1,079 | 1,030 | 1,036 | -39 | -3.6% | 98,600 |
| 2022/04/19 | 1,074 | 1,084 | 1,062 | 1,075 | +7 | +0.7% | 46,000 |
| 2022/04/18 | 1,083 | 1,087 | 1,060 | 1,068 | -21 | -1.9% | 44,700 |
| 2022/04/15 | 1,082 | 1,104 | 1,082 | 1,089 | -41 | -3.6% | 64,400 |
| 2022/04/14 | 1,136 | 1,152 | 1,117 | 1,130 | -14 | -1.2% | 54,400 |
| 2022/04/13 | 1,109 | 1,145 | 1,109 | 1,144 | +32 | +2.9% | 72,200 |
| 2022/04/12 | 1,110 | 1,143 | 1,106 | 1,112 | -16 | -1.4% | 64,900 |
| 2022/04/11 | 1,200 | 1,200 | 1,128 | 1,128 | -87 | -7.2% | 135,800 |
| 2022/04/08 | 1,204 | 1,215 | 1,187 | 1,215 | +31 | +2.6% | 77,200 |
| 2022/04/07 | 1,197 | 1,215 | 1,182 | 1,184 | -43 | -3.5% | 90,300 |
| 2022/04/06 | 1,226 | 1,260 | 1,209 | 1,227 | -24 | -1.9% | 106,800 |
| 2022/04/05 | 1,244 | 1,259 | 1,215 | 1,251 | +37 | +3% | 175,200 |
| 2022/04/04 | 1,173 | 1,221 | 1,169 | 1,214 | +55 | +4.7% | 167,400 |
| 2022/04/01 | 1,148 | 1,164 | 1,123 | 1,159 | -7 | -0.6% | 92,800 |
| 2022/03/31 | 1,140 | 1,171 | 1,128 | 1,166 | +13 | +1.1% | 97,300 |
| 2022/03/30 | 1,120 | 1,156 | 1,119 | 1,153 | +45 | +4.1% | 100,200 |
| 2022/03/29 | 1,085 | 1,125 | 1,084 | 1,108 | +28 | +2.6% | 73,800 |
| 2022/03/28 | 1,105 | 1,105 | 1,066 | 1,080 | -36 | -3.2% | 124,400 |
| 2022/03/25 | 1,148 | 1,162 | 1,109 | 1,116 | -33 | -2.9% | 160,100 |
| 2022/03/24 | 1,134 | 1,158 | 1,121 | 1,149 | +10 | +0.9% | 151,600 |
| 2022/03/23 | 1,160 | 1,171 | 1,136 | 1,139 | -10 | -0.9% | 205,400 |
| 2022/03/22 | 1,151 | 1,183 | 1,140 | 1,149 | -1 | -0.1% | 267,200 |
| 2022/03/18 | 1,203 | 1,217 | 1,147 | 1,150 | -113 | -8.9% | 581,100 |
| 2022/03/17 | 1,185 | 1,263 | 1,166 | 1,263 | +100 | +8.6% | 285,000 |
| 2022/03/16 | 1,195 | 1,211 | 1,163 | 1,163 | -24 | -2% | 111,700 |
| 2022/03/15 | 1,168 | 1,194 | 1,158 | 1,187 | -11 | -0.9% | 134,300 |
| 2022/03/14 | 1,202 | 1,233 | 1,181 | 1,198 | +37 | +3.2% | 263,900 |
| 2022/03/11 | 1,141 | 1,166 | 1,113 | 1,161 | -14 | -1.2% | 175,500 |
| 2022/03/10 | 1,184 | 1,207 | 1,160 | 1,175 | +20 | +1.7% | 183,800 |
| 2022/03/09 | 1,173 | 1,189 | 1,136 | 1,155 | -18 | -1.5% | 180,400 |
| 2022/03/08 | 1,099 | 1,207 | 1,070 | 1,173 | +78 | +7.1% | 483,900 |
| 2022/03/07 | 1,094 | 1,128 | 1,055 | 1,095 | -52 | -4.5% | 274,700 |
| 2022/03/04 | 1,147 | 1,162 | 1,101 | 1,147 | -22 | -1.9% | 395,000 |
| 2022/03/03 | 1,250 | 1,296 | 1,129 | 1,169 | -37 | -3.1% | 1,053,400 |
| 2022/03/02 | 1,345 | 1,400 | 1,202 | 1,206 | -199 | -14.2% | 1,568,800 |
801～
850
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 | 676,000円 | +40.2% | +9.5% | 0.21% | 74.78倍 | 19.18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 | 105,800円 | +22.3% | - | 0.00% | 587.78倍 | 6.82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 | 51,900円 | +10.0% | +3.9% | 2.12% | 12.89倍 | 2.60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 | 60,000円 | +20.7% | +14.8% | 0.17% | 20.17倍 | 3.36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 | 170,600円 | +10.1% | +7.3% | 2.93% | 16.37倍 | 2.95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
