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 |
|---|---|---|---|---|---|---|---|
| 2018/02/15 | 3,415 | 3,465 | 3,370 | 3,405 | +45 | +1.3% | 99,100 |
| 2018/02/14 | 3,680 | 3,695 | 3,315 | 3,360 | -480 | -12.5% | 232,400 |
| 2018/02/13 | 3,910 | 3,920 | 3,745 | 3,840 | +5 | +0.1% | 66,900 |
| 2018/02/09 | 3,710 | 3,840 | 3,675 | 3,835 | +15 | +0.4% | 101,400 |
| 2018/02/08 | 3,900 | 3,960 | 3,765 | 3,820 | -35 | -0.9% | 68,900 |
| 2018/02/07 | 4,000 | 4,030 | 3,845 | 3,855 | -15 | -0.4% | 83,300 |
| 2018/02/06 | 3,920 | 3,920 | 3,735 | 3,870 | -220 | -5.4% | 201,600 |
| 2018/02/05 | 4,085 | 4,140 | 4,055 | 4,090 | -115 | -2.7% | 64,800 |
| 2018/02/02 | 4,300 | 4,300 | 4,140 | 4,205 | -70 | -1.6% | 58,300 |
| 2018/02/01 | 4,200 | 4,280 | 4,165 | 4,275 | +95 | +2.3% | 47,800 |
| 2018/01/31 | 4,300 | 4,315 | 4,180 | 4,180 | -90 | -2.1% | 71,600 |
| 2018/01/30 | 4,300 | 4,365 | 4,255 | 4,270 | -55 | -1.3% | 96,800 |
| 2018/01/29 | 4,435 | 4,630 | 4,320 | 4,325 | +100 | +2.4% | 516,100 |
| 2018/01/26 | 4,230 | 4,245 | 4,195 | 4,225 | -15 | -0.4% | 59,300 |
| 2018/01/25 | 4,200 | 4,240 | 4,190 | 4,240 | +15 | +0.4% | 64,300 |
| 2018/01/24 | 4,230 | 4,250 | 4,160 | 4,225 | +25 | +0.6% | 45,500 |
| 2018/01/23 | 4,230 | 4,255 | 4,180 | 4,200 | -5 | -0.1% | 63,200 |
| 2018/01/22 | 4,095 | 4,210 | 4,095 | 4,205 | +135 | +3.3% | 67,600 |
| 2018/01/19 | 4,050 | 4,095 | 4,045 | 4,070 | ±0 | ±0% | 69,900 |
| 2018/01/18 | 4,140 | 4,145 | 4,050 | 4,070 | -70 | -1.7% | 85,800 |
| 2018/01/17 | 4,250 | 4,255 | 4,130 | 4,140 | -110 | -2.6% | 83,700 |
| 2018/01/16 | 4,195 | 4,250 | 4,115 | 4,250 | +90 | +2.2% | 122,600 |
| 2018/01/15 | 4,200 | 4,200 | 4,120 | 4,160 | -30 | -0.7% | 73,400 |
| 2018/01/12 | 4,115 | 4,190 | 4,090 | 4,190 | +75 | +1.8% | 84,500 |
| 2018/01/11 | 4,105 | 4,135 | 4,075 | 4,115 | +5 | +0.1% | 46,300 |
| 2018/01/10 | 4,140 | 4,140 | 4,095 | 4,110 | -20 | -0.5% | 31,200 |
| 2018/01/09 | 4,100 | 4,130 | 4,085 | 4,130 | +75 | +1.8% | 52,400 |
| 2018/01/05 | 4,015 | 4,085 | 4,005 | 4,055 | +65 | +1.6% | 76,500 |
| 2018/01/04 | 3,985 | 3,995 | 3,925 | 3,990 | +30 | +0.8% | 41,900 |
| 2017/12/29 | 3,980 | 4,000 | 3,945 | 3,960 | -50 | -1.2% | 41,700 |
| 2017/12/28 | 4,005 | 4,090 | 3,980 | 4,010 | +35 | +0.9% | 97,400 |
| 2017/12/27 | 3,815 | 3,995 | 3,815 | 3,975 | +160 | +4.2% | 128,200 |
| 2017/12/26 | 3,805 | 3,835 | 3,800 | 3,815 | -10 | -0.3% | 143,800 |
| 2017/12/25 | 3,860 | 3,880 | 3,815 | 3,825 | -30 | -0.8% | 107,300 |
| 2017/12/22 | 3,840 | 3,855 | 3,800 | 3,855 | +45 | +1.2% | 72,600 |
| 2017/12/21 | 3,830 | 3,870 | 3,800 | 3,810 | -35 | -0.9% | 80,900 |
| 2017/12/20 | 3,900 | 3,925 | 3,825 | 3,845 | -35 | -0.9% | 65,000 |
| 2017/12/19 | 3,945 | 3,950 | 3,880 | 3,880 | -60 | -1.5% | 87,900 |
| 2017/12/18 | 3,975 | 3,975 | 3,925 | 3,940 | -10 | -0.3% | 38,700 |
| 2017/12/15 | 4,040 | 4,050 | 3,950 | 3,950 | -110 | -2.7% | 100,000 |
| 2017/12/14 | 4,065 | 4,070 | 4,040 | 4,060 | ±0 | ±0% | 30,400 |
| 2017/12/13 | 4,100 | 4,110 | 4,040 | 4,060 | -30 | -0.7% | 62,100 |
| 2017/12/12 | 4,120 | 4,135 | 4,085 | 4,090 | -30 | -0.7% | 39,900 |
| 2017/12/11 | 4,130 | 4,140 | 4,110 | 4,120 | -10 | -0.2% | 22,000 |
| 2017/12/08 | 4,115 | 4,135 | 4,080 | 4,130 | +45 | +1.1% | 37,600 |
| 2017/12/07 | 4,035 | 4,095 | 4,035 | 4,085 | +25 | +0.6% | 31,200 |
| 2017/12/06 | 4,080 | 4,085 | 4,040 | 4,060 | -10 | -0.2% | 22,400 |
| 2017/12/05 | 4,070 | 4,075 | 4,030 | 4,070 | -10 | -0.2% | 29,900 |
| 2017/12/04 | 4,095 | 4,130 | 4,080 | 4,080 | -10 | -0.2% | 32,400 |
| 2017/12/01 | 4,100 | 4,115 | 4,065 | 4,090 | ±0 | ±0% | 36,000 |
1801～
1850
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
