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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 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 |
1751～
1800
件表示中 / 2660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 | 676,000円 | +40.2% | +9.5% | 0.21% | 74.78倍 | 19.18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 |
| セーフィー | 105,600円 | +22.3% | - | 0.00% | 586.67倍 | 6.81倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| じげん | 52,000円 | +10.0% | +3.9% | 2.12% | 12.91倍 | 2.60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 |
| アイスタイル | 59,900円 | +20.7% | +14.8% | 0.17% | 20.13倍 | 3.35倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| コムチュア | 170,500円 | +10.1% | +7.3% | 2.93% | 16.36倍 | 2.95倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
