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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 2,702 | 2,702 | 2,630 | 2,660 | -42 | -1.6% | 57,200 |
| 2018/07/10 | 2,762 | 2,767 | 2,681 | 2,702 | -48 | -1.7% | 115,000 |
| 2018/07/09 | 2,790 | 2,808 | 2,736 | 2,750 | -31 | -1.1% | 201,700 |
| 2018/07/06 | 2,776 | 2,853 | 2,775 | 2,781 | +3 | +0.1% | 103,900 |
| 2018/07/05 | 2,847 | 2,874 | 2,754 | 2,778 | -77 | -2.7% | 64,200 |
| 2018/07/04 | 2,879 | 2,879 | 2,823 | 2,855 | -24 | -0.8% | 36,500 |
| 2018/07/03 | 2,935 | 2,962 | 2,840 | 2,879 | -62 | -2.1% | 73,100 |
| 2018/07/02 | 3,035 | 3,040 | 2,941 | 2,941 | -94 | -3.1% | 68,900 |
| 2018/06/29 | 2,982 | 3,055 | 2,982 | 3,035 | +15 | +0.5% | 58,100 |
| 2018/06/28 | 3,085 | 3,095 | 2,981 | 3,020 | -65 | -2.1% | 127,600 |
| 2018/06/27 | 3,090 | 3,135 | 3,065 | 3,085 | -20 | -0.6% | 56,300 |
| 2018/06/26 | 3,190 | 3,190 | 3,060 | 3,105 | -130 | -4% | 178,000 |
| 2018/06/25 | 3,410 | 3,410 | 3,210 | 3,235 | -195 | -5.7% | 113,500 |
| 2018/06/22 | 3,450 | 3,455 | 3,400 | 3,430 | -70 | -2% | 23,700 |
| 2018/06/21 | 3,450 | 3,505 | 3,410 | 3,500 | +35 | +1% | 40,200 |
| 2018/06/20 | 3,430 | 3,470 | 3,370 | 3,465 | +25 | +0.7% | 51,800 |
| 2018/06/19 | 3,445 | 3,530 | 3,400 | 3,440 | -40 | -1.1% | 72,800 |
| 2018/06/18 | 3,485 | 3,505 | 3,420 | 3,480 | -30 | -0.9% | 59,900 |
| 2018/06/15 | 3,520 | 3,545 | 3,480 | 3,510 | -30 | -0.8% | 70,600 |
| 2018/06/14 | 3,550 | 3,565 | 3,535 | 3,540 | -20 | -0.6% | 16,700 |
| 2018/06/13 | 3,560 | 3,580 | 3,535 | 3,560 | ±0 | ±0% | 22,500 |
| 2018/06/12 | 3,560 | 3,560 | 3,500 | 3,560 | ±0 | ±0% | 40,600 |
| 2018/06/11 | 3,565 | 3,580 | 3,530 | 3,560 | -5 | -0.1% | 33,700 |
| 2018/06/08 | 3,580 | 3,580 | 3,535 | 3,565 | +25 | +0.7% | 25,200 |
| 2018/06/07 | 3,490 | 3,540 | 3,490 | 3,540 | +50 | +1.4% | 16,900 |
| 2018/06/06 | 3,485 | 3,495 | 3,420 | 3,490 | ±0 | ±0% | 33,900 |
| 2018/06/05 | 3,550 | 3,550 | 3,475 | 3,490 | -65 | -1.8% | 21,300 |
| 2018/06/04 | 3,525 | 3,555 | 3,485 | 3,555 | +40 | +1.1% | 33,900 |
| 2018/06/01 | 3,540 | 3,555 | 3,515 | 3,515 | -70 | -2% | 28,300 |
| 2018/05/31 | 3,595 | 3,595 | 3,515 | 3,585 | +15 | +0.4% | 38,400 |
| 2018/05/30 | 3,500 | 3,580 | 3,485 | 3,570 | -10 | -0.3% | 40,200 |
| 2018/05/29 | 3,615 | 3,615 | 3,500 | 3,580 | +35 | +1% | 47,700 |
| 2018/05/28 | 3,525 | 3,550 | 3,505 | 3,545 | +30 | +0.9% | 14,400 |
| 2018/05/25 | 3,510 | 3,530 | 3,480 | 3,515 | -30 | -0.8% | 57,600 |
| 2018/05/24 | 3,575 | 3,600 | 3,525 | 3,545 | -45 | -1.3% | 30,600 |
| 2018/05/23 | 3,630 | 3,630 | 3,555 | 3,590 | -30 | -0.8% | 32,000 |
| 2018/05/22 | 3,625 | 3,655 | 3,580 | 3,620 | -5 | -0.1% | 39,100 |
| 2018/05/21 | 3,610 | 3,640 | 3,565 | 3,625 | +85 | +2.4% | 60,400 |
| 2018/05/18 | 3,530 | 3,575 | 3,520 | 3,540 | +15 | +0.4% | 24,900 |
| 2018/05/17 | 3,560 | 3,605 | 3,515 | 3,525 | -45 | -1.3% | 76,500 |
| 2018/05/16 | 3,700 | 3,720 | 3,520 | 3,570 | -395 | -10% | 158,200 |
| 2018/05/15 | 4,060 | 4,060 | 3,925 | 3,965 | -95 | -2.3% | 49,600 |
| 2018/05/14 | 4,005 | 4,095 | 3,995 | 4,060 | +45 | +1.1% | 35,100 |
| 2018/05/11 | 4,055 | 4,055 | 3,980 | 4,015 | -45 | -1.1% | 28,100 |
| 2018/05/10 | 4,035 | 4,060 | 4,005 | 4,060 | -10 | -0.2% | 20,700 |
| 2018/05/09 | 4,090 | 4,125 | 4,045 | 4,070 | -20 | -0.5% | 35,200 |
| 2018/05/08 | 4,035 | 4,090 | 3,975 | 4,090 | +115 | +2.9% | 55,300 |
| 2018/05/07 | 3,935 | 3,990 | 3,925 | 3,975 | ±0 | ±0% | 38,900 |
| 2018/05/02 | 3,920 | 3,980 | 3,900 | 3,975 | +50 | +1.3% | 53,300 |
| 2018/05/01 | 3,990 | 3,990 | 3,920 | 3,925 | -65 | -1.6% | 17,700 |
1701～
1750
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
