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 |
|---|---|---|---|---|---|---|---|
| 2019/07/24 | 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 |
| 2019/05/28 | 4,180 | 4,200 | 4,080 | 4,130 | -10 | -0.2% | 147,500 |
| 2019/05/27 | 4,080 | 4,175 | 3,975 | 4,140 | +55 | +1.3% | 93,400 |
| 2019/05/24 | 3,980 | 4,125 | 3,910 | 4,085 | +45 | +1.1% | 80,000 |
| 2019/05/23 | 4,050 | 4,120 | 4,000 | 4,040 | -75 | -1.8% | 91,900 |
| 2019/05/22 | 4,110 | 4,180 | 4,030 | 4,115 | -15 | -0.4% | 145,800 |
| 2019/05/21 | 3,910 | 4,185 | 3,820 | 4,130 | +175 | +4.4% | 210,600 |
| 2019/05/20 | 3,910 | 4,205 | 3,815 | 3,955 | +45 | +1.2% | 401,900 |
| 2019/05/17 | 3,960 | 4,025 | 3,775 | 3,910 | -40 | -1% | 286,800 |
| 2019/05/16 | 3,670 | 3,950 | 3,615 | 3,950 | +700 | +21.5% | 628,100 |
| 2019/05/15 | 3,195 | 3,330 | 3,140 | 3,250 | +85 | +2.7% | 76,500 |
1451～
1500
件表示中 / 2627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 | 571,000円 | +40.2% | +9.5% | 0.25% | 63.16倍 | 16.56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 | 278,500円 | +4.3% | +2.3% | 3.59% | 11.22倍 | 1.16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 |
| じげん | 47,600円 | +10.0% | +3.9% | 2.31% | 11.85倍 | 2.44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 |
| ＥＭシステムズ | 72,600円 | -12.5% | -39.2% | 4.82% | 27.11倍 | 2.48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 |
| アルファシステム | 360,500円 | +3.9% | +7.9% | 3.47% | 15.33倍 | 1.18倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
