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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,485 | 3,550 | 3,380 | 3,385 | -65 | -1.9% | 124,900 |
| 2019/08/06 | 3,385 | 3,480 | 3,320 | 3,450 | -95 | -2.7% | 130,300 |
| 2019/08/05 | 3,515 | 3,605 | 3,445 | 3,545 | ±0 | ±0% | 182,900 |
| 2019/08/02 | 3,555 | 3,625 | 3,510 | 3,545 | -105 | -2.9% | 136,100 |
| 2019/08/01 | 3,620 | 3,675 | 3,585 | 3,650 | -35 | -0.9% | 132,100 |
| 2019/07/31 | 3,550 | 3,690 | 3,550 | 3,685 | +130 | +3.7% | 122,200 |
| 2019/07/30 | 3,480 | 3,645 | 3,480 | 3,555 | +50 | +1.4% | 128,900 |
| 2019/07/29 | 3,555 | 3,590 | 3,485 | 3,505 | -60 | -1.7% | 105,100 |
| 2019/07/26 | 3,530 | 3,625 | 3,530 | 3,565 | -20 | -0.6% | 141,900 |
| 2019/07/25 | 3,620 | 3,680 | 3,570 | 3,585 | -100 | -2.7% | 102,500 |
| 2019/07/24 | 3,630 | 3,695 | 3,625 | 3,685 | +55 | +1.5% | 87,800 |
| 2019/07/23 | 3,655 | 3,715 | 3,600 | 3,630 | -60 | -1.6% | 133,400 |
| 2019/07/22 | 3,855 | 3,915 | 3,650 | 3,690 | -235 | -6% | 223,700 |
| 2019/07/19 | 3,815 | 3,925 | 3,695 | 3,925 | +115 | +3% | 483,900 |
| 2019/07/18 | 4,000 | 4,000 | 3,770 | 3,810 | -190 | -4.8% | 228,200 |
| 2019/07/17 | 4,095 | 4,100 | 3,965 | 4,000 | -75 | -1.8% | 140,100 |
| 2019/07/16 | 4,200 | 4,230 | 4,025 | 4,075 | -150 | -3.6% | 190,000 |
| 2019/07/12 | 4,300 | 4,370 | 4,225 | 4,225 | -95 | -2.2% | 142,500 |
| 2019/07/11 | 4,430 | 4,445 | 4,300 | 4,320 | -125 | -2.8% | 90,000 |
| 2019/07/10 | 4,430 | 4,490 | 4,400 | 4,445 | +15 | +0.3% | 54,100 |
| 2019/07/09 | 4,495 | 4,540 | 4,385 | 4,430 | -100 | -2.2% | 90,300 |
| 2019/07/08 | 4,500 | 4,670 | 4,480 | 4,530 | -35 | -0.8% | 98,500 |
| 2019/07/05 | 4,615 | 4,615 | 4,475 | 4,565 | -100 | -2.1% | 180,900 |
| 2019/07/04 | 4,825 | 4,930 | 4,660 | 4,665 | -125 | -2.6% | 174,600 |
| 2019/07/03 | 4,760 | 4,815 | 4,705 | 4,790 | +30 | +0.6% | 85,500 |
| 2019/07/02 | 4,710 | 4,810 | 4,695 | 4,760 | -5 | -0.1% | 88,200 |
| 2019/07/01 | 4,980 | 5,050 | 4,765 | 4,765 | -120 | -2.5% | 193,000 |
| 2019/06/28 | 4,775 | 4,885 | 4,755 | 4,885 | +80 | +1.7% | 123,700 |
| 2019/06/27 | 4,780 | 4,850 | 4,730 | 4,805 | +90 | +1.9% | 90,700 |
| 2019/06/26 | 4,685 | 4,805 | 4,655 | 4,715 | -25 | -0.5% | 130,500 |
| 2019/06/25 | 4,750 | 4,885 | 4,705 | 4,740 | +45 | +1% | 294,100 |
| 2019/06/24 | 4,610 | 4,730 | 4,540 | 4,695 | +80 | +1.7% | 152,600 |
| 2019/06/21 | 4,705 | 4,770 | 4,615 | 4,615 | -160 | -3.4% | 310,000 |
| 2019/06/20 | 4,690 | 4,775 | 4,635 | 4,775 | -5 | -0.1% | 188,500 |
| 2019/06/19 | 5,010 | 5,090 | 4,675 | 4,780 | -85 | -1.7% | 284,800 |
| 2019/06/18 | 4,875 | 4,875 | 4,675 | 4,865 | -15 | -0.3% | 236,200 |
| 2019/06/17 | 4,870 | 5,020 | 4,810 | 4,880 | -15 | -0.3% | 155,100 |
| 2019/06/14 | 4,920 | 5,040 | 4,820 | 4,895 | -55 | -1.1% | 173,900 |
| 2019/06/13 | 4,980 | 4,990 | 4,845 | 4,950 | -110 | -2.2% | 186,300 |
| 2019/06/12 | 5,150 | 5,320 | 4,915 | 5,060 | -20 | -0.4% | 376,400 |
| 2019/06/11 | 4,790 | 5,110 | 4,790 | 5,080 | +310 | +6.5% | 452,300 |
| 2019/06/10 | 4,600 | 4,815 | 4,585 | 4,770 | +235 | +5.2% | 272,900 |
| 2019/06/07 | 4,500 | 4,605 | 4,500 | 4,535 | +35 | +0.8% | 141,100 |
| 2019/06/06 | 4,490 | 4,535 | 4,390 | 4,500 | +20 | +0.4% | 116,200 |
| 2019/06/05 | 4,370 | 4,485 | 4,315 | 4,480 | +125 | +2.9% | 177,500 |
| 2019/06/04 | 4,275 | 4,390 | 4,165 | 4,355 | +90 | +2.1% | 146,100 |
| 2019/06/03 | 4,345 | 4,345 | 4,165 | 4,265 | -40 | -0.9% | 113,800 |
| 2019/05/31 | 4,160 | 4,355 | 4,130 | 4,305 | +115 | +2.7% | 115,700 |
| 2019/05/30 | 4,355 | 4,380 | 4,165 | 4,190 | -120 | -2.8% | 135,000 |
| 2019/05/29 | 4,100 | 4,360 | 4,090 | 4,310 | +180 | +4.4% | 248,400 |
1401～
1450
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
