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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 2,531 | 2,578 | 2,510 | 2,578 | +40 | +1.6% | 113,300 |
| 2025/01/30 | 2,547 | 2,569 | 2,515 | 2,538 | -9 | -0.4% | 140,600 |
| 2025/01/29 | 2,474 | 2,574 | 2,466 | 2,547 | +77 | +3.1% | 276,300 |
| 2025/01/28 | 2,440 | 2,479 | 2,421 | 2,470 | +23 | +0.9% | 140,600 |
| 2025/01/27 | 2,410 | 2,515 | 2,379 | 2,447 | +56 | +2.3% | 356,700 |
| 2025/01/24 | 2,355 | 2,428 | 2,338 | 2,391 | +3 | +0.1% | 231,100 |
| 2025/01/23 | 2,425 | 2,444 | 2,370 | 2,388 | -35 | -1.4% | 164,800 |
| 2025/01/22 | 2,410 | 2,436 | 2,364 | 2,423 | +23 | +1% | 213,000 |
| 2025/01/21 | 2,374 | 2,408 | 2,319 | 2,400 | +25 | +1.1% | 183,400 |
| 2025/01/20 | 2,380 | 2,405 | 2,340 | 2,375 | +33 | +1.4% | 263,500 |
| 2025/01/17 | 2,268 | 2,348 | 2,233 | 2,342 | +86 | +3.8% | 264,900 |
| 2025/01/16 | 2,313 | 2,358 | 2,240 | 2,256 | -59 | -2.5% | 271,500 |
| 2025/01/15 | 2,380 | 2,439 | 2,294 | 2,315 | -53 | -2.2% | 518,500 |
| 2025/01/14 | 2,249 | 2,392 | 2,235 | 2,368 | +171 | +7.8% | 847,300 |
| 2025/01/10 | 2,136 | 2,210 | 2,125 | 2,197 | +91 | +4.3% | 328,900 |
| 2025/01/09 | 2,135 | 2,137 | 2,058 | 2,106 | -68 | -3.1% | 277,800 |
| 2025/01/08 | 2,180 | 2,250 | 2,161 | 2,174 | -10 | -0.5% | 269,100 |
| 2025/01/07 | 2,272 | 2,272 | 2,132 | 2,184 | -35 | -1.6% | 381,400 |
| 2025/01/06 | 2,301 | 2,319 | 2,141 | 2,219 | +219 | +11% | 914,500 |
| 2024/12/30 | 1,916 | 2,026 | 1,905 | 2,000 | +140 | +7.5% | 359,200 |
| 2024/12/27 | 1,809 | 1,872 | 1,809 | 1,860 | +91 | +5.1% | 205,000 |
| 2024/12/26 | 1,777 | 1,844 | 1,765 | 1,769 | -6 | -0.3% | 223,400 |
| 2024/12/25 | 1,800 | 1,812 | 1,761 | 1,775 | -25 | -1.4% | 92,000 |
| 2024/12/24 | 1,800 | 1,804 | 1,771 | 1,800 | -5 | -0.3% | 83,900 |
| 2024/12/23 | 1,798 | 1,828 | 1,791 | 1,805 | +15 | +0.8% | 83,600 |
| 2024/12/20 | 1,856 | 1,864 | 1,762 | 1,790 | -52 | -2.8% | 107,400 |
| 2024/12/19 | 1,831 | 1,867 | 1,831 | 1,842 | -19 | -1% | 82,800 |
| 2024/12/18 | 1,840 | 1,881 | 1,833 | 1,861 | +10 | +0.5% | 82,500 |
| 2024/12/17 | 1,899 | 1,899 | 1,838 | 1,851 | -33 | -1.8% | 67,800 |
| 2024/12/16 | 1,898 | 1,919 | 1,877 | 1,884 | +2 | +0.1% | 65,100 |
| 2024/12/13 | 1,870 | 1,882 | 1,851 | 1,882 | +24 | +1.3% | 64,400 |
| 2024/12/12 | 1,872 | 1,892 | 1,858 | 1,858 | -12 | -0.6% | 52,200 |
| 2024/12/11 | 1,870 | 1,879 | 1,849 | 1,870 | +11 | +0.6% | 34,900 |
| 2024/12/10 | 1,850 | 1,877 | 1,833 | 1,859 | -6 | -0.3% | 61,000 |
| 2024/12/09 | 1,821 | 1,868 | 1,819 | 1,865 | +34 | +1.9% | 77,300 |
| 2024/12/06 | 1,874 | 1,876 | 1,820 | 1,831 | -57 | -3% | 126,700 |
| 2024/12/05 | 1,863 | 1,918 | 1,856 | 1,888 | +18 | +1% | 129,100 |
| 2024/12/04 | 1,929 | 1,950 | 1,865 | 1,870 | -48 | -2.5% | 144,300 |
| 2024/12/03 | 1,902 | 1,924 | 1,889 | 1,918 | -2 | -0.1% | 103,000 |
| 2024/12/02 | 1,901 | 1,949 | 1,853 | 1,920 | +33 | +1.7% | 223,700 |
| 2024/11/29 | 1,867 | 1,915 | 1,867 | 1,887 | +7 | +0.4% | 110,000 |
| 2024/11/28 | 1,855 | 1,908 | 1,854 | 1,880 | +20 | +1.1% | 77,700 |
| 2024/11/27 | 1,890 | 1,896 | 1,850 | 1,860 | -19 | -1% | 71,700 |
| 2024/11/26 | 1,894 | 1,923 | 1,867 | 1,879 | -14 | -0.7% | 117,800 |
| 2024/11/25 | 1,869 | 1,928 | 1,856 | 1,893 | +29 | +1.6% | 135,000 |
| 2024/11/22 | 1,820 | 1,880 | 1,820 | 1,864 | +21 | +1.1% | 106,100 |
| 2024/11/21 | 1,888 | 1,903 | 1,825 | 1,843 | -38 | -2% | 146,600 |
| 2024/11/20 | 1,888 | 1,924 | 1,881 | 1,881 | -7 | -0.4% | 99,400 |
| 2024/11/19 | 1,894 | 1,916 | 1,888 | 1,888 | -14 | -0.7% | 94,700 |
| 2024/11/18 | 1,865 | 1,929 | 1,840 | 1,902 | -11 | -0.6% | 141,400 |
101～
150
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
