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 |
|---|---|---|---|---|---|---|---|
| 2018/12/05 | 3,910 | 4,115 | 3,910 | 4,030 | -10 | -0.2% | 79,400 |
| 2018/12/04 | 4,200 | 4,200 | 3,985 | 4,040 | -110 | -2.7% | 101,200 |
| 2018/12/03 | 4,250 | 4,300 | 4,110 | 4,150 | +20 | +0.5% | 115,500 |
| 2018/11/30 | 3,985 | 4,185 | 3,960 | 4,130 | +180 | +4.6% | 215,100 |
| 2018/11/29 | 4,105 | 4,420 | 3,920 | 3,950 | +110 | +2.9% | 657,700 |
| 2018/11/28 | 3,810 | 3,885 | 3,755 | 3,840 | +65 | +1.7% | 82,100 |
| 2018/11/27 | 3,800 | 3,845 | 3,735 | 3,775 | -20 | -0.5% | 58,900 |
| 2018/11/26 | 3,650 | 3,860 | 3,620 | 3,795 | +145 | +4% | 103,200 |
| 2018/11/22 | 3,610 | 3,730 | 3,540 | 3,650 | +90 | +2.5% | 53,500 |
| 2018/11/21 | 3,475 | 3,645 | 3,455 | 3,560 | +20 | +0.6% | 34,300 |
| 2018/11/20 | 3,665 | 3,665 | 3,510 | 3,540 | -105 | -2.9% | 52,700 |
| 2018/11/19 | 3,560 | 3,685 | 3,560 | 3,645 | +100 | +2.8% | 52,900 |
| 2018/11/16 | 3,750 | 3,820 | 3,545 | 3,545 | -190 | -5.1% | 66,400 |
| 2018/11/15 | 3,645 | 3,795 | 3,640 | 3,735 | +10 | +0.3% | 81,700 |
| 2018/11/14 | 3,300 | 3,755 | 3,300 | 3,725 | +220 | +6.3% | 188,900 |
| 2018/11/13 | 3,565 | 3,640 | 3,490 | 3,505 | -180 | -4.9% | 99,800 |
| 2018/11/12 | 3,620 | 3,695 | 3,620 | 3,685 | ±0 | ±0% | 50,200 |
| 2018/11/09 | 3,650 | 3,685 | 3,565 | 3,685 | +35 | +1% | 58,200 |
| 2018/11/08 | 3,795 | 3,810 | 3,535 | 3,650 | -85 | -2.3% | 112,100 |
| 2018/11/07 | 3,785 | 3,790 | 3,715 | 3,735 | -5 | -0.1% | 55,900 |
| 2018/11/06 | 3,740 | 3,825 | 3,710 | 3,740 | -30 | -0.8% | 69,700 |
| 2018/11/05 | 3,705 | 3,775 | 3,635 | 3,770 | +90 | +2.4% | 95,400 |
| 2018/11/02 | 3,530 | 3,685 | 3,530 | 3,680 | +150 | +4.2% | 78,400 |
| 2018/11/01 | 3,540 | 3,620 | 3,430 | 3,530 | +5 | +0.1% | 89,500 |
| 2018/10/31 | 3,475 | 3,580 | 3,400 | 3,525 | +110 | +3.2% | 105,600 |
| 2018/10/30 | 3,165 | 3,415 | 3,110 | 3,415 | +170 | +5.2% | 101,900 |
| 2018/10/29 | 3,275 | 3,425 | 3,230 | 3,245 | -30 | -0.9% | 99,600 |
| 2018/10/26 | 3,540 | 3,570 | 3,145 | 3,275 | -200 | -5.8% | 146,900 |
| 2018/10/25 | 3,480 | 3,570 | 3,450 | 3,475 | -180 | -4.9% | 116,100 |
| 2018/10/24 | 3,780 | 3,830 | 3,635 | 3,655 | -130 | -3.4% | 83,900 |
| 2018/10/23 | 3,830 | 3,940 | 3,690 | 3,785 | -60 | -1.6% | 161,000 |
| 2018/10/22 | 3,800 | 4,060 | 3,630 | 3,845 | +70 | +1.9% | 369,700 |
| 2018/10/19 | 3,535 | 3,800 | 3,510 | 3,775 | +170 | +4.7% | 250,400 |
| 2018/10/18 | 3,445 | 3,620 | 3,390 | 3,605 | +220 | +6.5% | 224,800 |
| 2018/10/17 | 3,415 | 3,470 | 3,305 | 3,385 | +30 | +0.9% | 225,600 |
| 2018/10/16 | 3,220 | 3,370 | 3,150 | 3,355 | +140 | +4.4% | 160,600 |
| 2018/10/15 | 3,170 | 3,280 | 3,150 | 3,215 | +105 | +3.4% | 164,100 |
| 2018/10/12 | 2,990 | 3,120 | 2,968 | 3,110 | +95 | +3.2% | 77,900 |
| 2018/10/11 | 2,910 | 3,070 | 2,900 | 3,015 | -110 | -3.5% | 131,000 |
| 2018/10/10 | 3,110 | 3,220 | 3,110 | 3,125 | +25 | +0.8% | 121,900 |
| 2018/10/09 | 2,930 | 3,100 | 2,912 | 3,100 | +178 | +6.1% | 147,400 |
| 2018/10/05 | 2,921 | 2,979 | 2,910 | 2,922 | -40 | -1.4% | 42,600 |
| 2018/10/04 | 2,923 | 2,996 | 2,907 | 2,962 | +24 | +0.8% | 59,900 |
| 2018/10/03 | 3,000 | 3,000 | 2,925 | 2,938 | -67 | -2.2% | 65,200 |
| 2018/10/02 | 3,130 | 3,140 | 2,975 | 3,005 | -155 | -4.9% | 119,500 |
| 2018/10/01 | 3,205 | 3,225 | 3,135 | 3,160 | -40 | -1.3% | 59,700 |
| 2018/09/28 | 3,300 | 3,310 | 3,170 | 3,200 | +10 | +0.3% | 87,600 |
| 2018/09/27 | 3,340 | 3,345 | 3,180 | 3,190 | -145 | -4.3% | 113,300 |
| 2018/09/26 | 3,275 | 3,370 | 3,235 | 3,335 | +120 | +3.7% | 186,700 |
| 2018/09/25 | 3,200 | 3,295 | 3,090 | 3,215 | -15 | -0.5% | 188,500 |
1601～
1650
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 | 615,000円 | +40.2% | +9.5% | 0.23% | 68.03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 | 276,600円 | +4.3% | +2.3% | 3.62% | 11.14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 |
| じげん | 47,400円 | +10.0% | +3.9% | 2.32% | 11.80倍 | 2.43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 | 71,400円 | -12.5% | -39.2% | 4.90% | 26.66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 |
| アルファシステム | 355,000円 | +3.9% | +7.9% | 3.52% | 15.10倍 | 1.16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
