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 |
|---|---|---|---|---|---|---|---|
| 2018/04/27 | 3,990 | 4,005 | 3,945 | 3,990 | +10 | +0.3% | 15,300 |
| 2018/04/26 | 4,015 | 4,070 | 3,950 | 3,980 | -75 | -1.8% | 24,900 |
| 2018/04/25 | 3,910 | 4,055 | 3,910 | 4,055 | +105 | +2.7% | 46,400 |
| 2018/04/24 | 4,080 | 4,085 | 3,920 | 3,950 | -125 | -3.1% | 41,500 |
| 2018/04/23 | 4,060 | 4,130 | 4,035 | 4,075 | +15 | +0.4% | 89,300 |
| 2018/04/20 | 3,965 | 4,075 | 3,940 | 4,060 | +85 | +2.1% | 76,300 |
| 2018/04/19 | 4,025 | 4,090 | 3,915 | 3,975 | -25 | -0.6% | 122,100 |
| 2018/04/18 | 3,955 | 4,000 | 3,895 | 4,000 | +135 | +3.5% | 114,700 |
| 2018/04/17 | 3,730 | 3,885 | 3,725 | 3,865 | +170 | +4.6% | 111,900 |
| 2018/04/16 | 3,715 | 3,745 | 3,690 | 3,695 | -5 | -0.1% | 20,200 |
| 2018/04/13 | 3,725 | 3,730 | 3,680 | 3,700 | -20 | -0.5% | 22,200 |
| 2018/04/12 | 3,650 | 3,730 | 3,650 | 3,720 | +50 | +1.4% | 13,200 |
| 2018/04/11 | 3,685 | 3,710 | 3,635 | 3,670 | -45 | -1.2% | 17,800 |
| 2018/04/10 | 3,745 | 3,755 | 3,695 | 3,715 | -35 | -0.9% | 17,200 |
| 2018/04/09 | 3,690 | 3,795 | 3,645 | 3,750 | +55 | +1.5% | 33,800 |
| 2018/04/06 | 3,700 | 3,730 | 3,690 | 3,695 | -35 | -0.9% | 14,700 |
| 2018/04/05 | 3,670 | 3,755 | 3,645 | 3,730 | +70 | +1.9% | 26,500 |
| 2018/04/04 | 3,740 | 3,745 | 3,650 | 3,660 | -65 | -1.7% | 14,800 |
| 2018/04/03 | 3,735 | 3,765 | 3,710 | 3,725 | -45 | -1.2% | 18,800 |
| 2018/04/02 | 3,730 | 3,795 | 3,730 | 3,770 | +40 | +1.1% | 33,900 |
| 2018/03/30 | 3,705 | 3,740 | 3,685 | 3,730 | +25 | +0.7% | 23,600 |
| 2018/03/29 | 3,645 | 3,720 | 3,610 | 3,705 | +100 | +2.8% | 29,500 |
| 2018/03/28 | 3,480 | 3,620 | 3,480 | 3,605 | +60 | +1.7% | 40,300 |
| 2018/03/27 | 3,540 | 3,595 | 3,505 | 3,545 | +45 | +1.3% | 37,500 |
| 2018/03/26 | 3,540 | 3,540 | 3,425 | 3,500 | -85 | -2.4% | 41,700 |
| 2018/03/23 | 3,565 | 3,630 | 3,560 | 3,585 | -120 | -3.2% | 39,500 |
| 2018/03/22 | 3,650 | 3,705 | 3,630 | 3,705 | +70 | +1.9% | 22,300 |
| 2018/03/20 | 3,655 | 3,670 | 3,625 | 3,635 | -90 | -2.4% | 27,700 |
| 2018/03/19 | 3,825 | 3,825 | 3,715 | 3,725 | -90 | -2.4% | 41,700 |
| 2018/03/16 | 3,705 | 3,825 | 3,670 | 3,815 | +180 | +5% | 151,200 |
| 2018/03/15 | 3,685 | 3,715 | 3,630 | 3,635 | -45 | -1.2% | 36,000 |
| 2018/03/14 | 3,620 | 3,690 | 3,585 | 3,680 | +45 | +1.2% | 31,500 |
| 2018/03/13 | 3,535 | 3,635 | 3,525 | 3,635 | +100 | +2.8% | 27,600 |
| 2018/03/12 | 3,560 | 3,600 | 3,520 | 3,535 | -50 | -1.4% | 39,700 |
| 2018/03/09 | 3,635 | 3,645 | 3,570 | 3,585 | +15 | +0.4% | 49,900 |
| 2018/03/08 | 3,565 | 3,600 | 3,555 | 3,570 | +5 | +0.1% | 23,600 |
| 2018/03/07 | 3,590 | 3,640 | 3,560 | 3,565 | -25 | -0.7% | 40,200 |
| 2018/03/06 | 3,565 | 3,630 | 3,555 | 3,590 | +120 | +3.5% | 41,800 |
| 2018/03/05 | 3,495 | 3,530 | 3,460 | 3,470 | -50 | -1.4% | 47,500 |
| 2018/03/02 | 3,575 | 3,590 | 3,510 | 3,520 | -115 | -3.2% | 53,000 |
| 2018/03/01 | 3,660 | 3,660 | 3,590 | 3,635 | -40 | -1.1% | 40,700 |
| 2018/02/28 | 3,650 | 3,700 | 3,650 | 3,675 | -30 | -0.8% | 53,600 |
| 2018/02/27 | 3,740 | 3,740 | 3,655 | 3,705 | -5 | -0.1% | 41,300 |
| 2018/02/26 | 3,725 | 3,775 | 3,685 | 3,710 | +25 | +0.7% | 51,100 |
| 2018/02/23 | 3,680 | 3,685 | 3,615 | 3,685 | +5 | +0.1% | 29,300 |
| 2018/02/22 | 3,680 | 3,680 | 3,610 | 3,680 | +20 | +0.5% | 34,200 |
| 2018/02/21 | 3,585 | 3,670 | 3,585 | 3,660 | +80 | +2.2% | 43,800 |
| 2018/02/20 | 3,570 | 3,605 | 3,515 | 3,580 | +10 | +0.3% | 50,500 |
| 2018/02/19 | 3,495 | 3,585 | 3,495 | 3,570 | +85 | +2.4% | 43,000 |
| 2018/02/16 | 3,425 | 3,485 | 3,385 | 3,485 | +80 | +2.3% | 155,500 |
1751～
1800
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
