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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/30 | 4,125 | 4,125 | 4,090 | 4,090 | -35 | -0.8% | 39,400 |
| 2017/11/29 | 4,150 | 4,150 | 4,100 | 4,125 | +25 | +0.6% | 38,500 |
| 2017/11/28 | 4,165 | 4,175 | 4,100 | 4,100 | -65 | -1.6% | 31,100 |
| 2017/11/27 | 4,190 | 4,195 | 4,160 | 4,165 | ±0 | ±0% | 28,000 |
| 2017/11/24 | 4,110 | 4,165 | 4,110 | 4,165 | +55 | +1.3% | 28,900 |
| 2017/11/22 | 4,165 | 4,170 | 4,095 | 4,110 | -50 | -1.2% | 35,200 |
| 2017/11/21 | 4,185 | 4,185 | 4,130 | 4,160 | -10 | -0.2% | 23,100 |
| 2017/11/20 | 4,085 | 4,170 | 4,085 | 4,170 | +45 | +1.1% | 23,600 |
| 2017/11/17 | 4,115 | 4,135 | 4,090 | 4,125 | +35 | +0.9% | 32,700 |
| 2017/11/16 | 4,060 | 4,135 | 4,060 | 4,090 | -10 | -0.2% | 28,100 |
| 2017/11/15 | 4,150 | 4,185 | 4,060 | 4,100 | -50 | -1.2% | 49,500 |
| 2017/11/14 | 4,230 | 4,240 | 4,115 | 4,150 | -90 | -2.1% | 56,500 |
| 2017/11/13 | 4,260 | 4,260 | 4,155 | 4,240 | +15 | +0.4% | 33,100 |
| 2017/11/10 | 4,135 | 4,225 | 4,135 | 4,225 | +50 | +1.2% | 35,300 |
| 2017/11/09 | 4,360 | 4,365 | 4,160 | 4,175 | -140 | -3.2% | 59,100 |
| 2017/11/08 | 4,245 | 4,320 | 4,215 | 4,315 | +70 | +1.6% | 40,500 |
| 2017/11/07 | 4,180 | 4,250 | 4,175 | 4,245 | +80 | +1.9% | 35,100 |
| 2017/11/06 | 4,235 | 4,255 | 4,155 | 4,165 | -70 | -1.7% | 35,000 |
| 2017/11/02 | 4,270 | 4,295 | 4,215 | 4,235 | -35 | -0.8% | 23,400 |
| 2017/11/01 | 4,300 | 4,300 | 4,245 | 4,270 | -10 | -0.2% | 26,900 |
| 2017/10/31 | 4,270 | 4,280 | 4,205 | 4,280 | +15 | +0.4% | 34,500 |
| 2017/10/30 | 4,225 | 4,280 | 4,225 | 4,265 | +65 | +1.5% | 63,000 |
| 2017/10/27 | 4,165 | 4,205 | 4,150 | 4,200 | +35 | +0.8% | 28,100 |
| 2017/10/26 | 4,180 | 4,190 | 4,120 | 4,165 | ±0 | ±0% | 36,000 |
| 2017/10/25 | 4,135 | 4,195 | 4,120 | 4,165 | +45 | +1.1% | 45,300 |
| 2017/10/24 | 4,115 | 4,140 | 4,095 | 4,120 | +10 | +0.2% | 21,800 |
| 2017/10/23 | 4,095 | 4,120 | 4,070 | 4,110 | +20 | +0.5% | 32,000 |
| 2017/10/20 | 4,120 | 4,125 | 4,070 | 4,090 | -50 | -1.2% | 69,500 |
| 2017/10/19 | 4,200 | 4,200 | 4,135 | 4,140 | -50 | -1.2% | 31,200 |
| 2017/10/18 | 4,170 | 4,200 | 4,155 | 4,190 | +35 | +0.8% | 19,200 |
| 2017/10/17 | 4,175 | 4,235 | 4,150 | 4,155 | -140 | -3.3% | 53,600 |
| 2017/10/16 | 4,115 | 4,300 | 4,065 | 4,295 | +160 | +3.9% | 89,400 |
| 2017/10/13 | 4,155 | 4,160 | 4,110 | 4,135 | -50 | -1.2% | 32,700 |
| 2017/10/12 | 4,175 | 4,220 | 4,135 | 4,185 | -20 | -0.5% | 29,000 |
| 2017/10/11 | 4,220 | 4,225 | 4,175 | 4,205 | -10 | -0.2% | 17,200 |
| 2017/10/10 | 4,230 | 4,270 | 4,190 | 4,215 | -15 | -0.4% | 27,900 |
| 2017/10/06 | 4,190 | 4,235 | 4,125 | 4,230 | +40 | +1% | 27,100 |
| 2017/10/05 | 4,280 | 4,280 | 4,155 | 4,190 | -45 | -1.1% | 31,300 |
| 2017/10/04 | 4,320 | 4,335 | 4,215 | 4,235 | -70 | -1.6% | 49,100 |
| 2017/10/03 | 4,330 | 4,330 | 4,270 | 4,305 | -5 | -0.1% | 41,700 |
1801～
1850
件表示中 / 2587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 | 334,000円 | +29.1% | +0.2% | 0.30% | 61.02倍 | 12.77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 |
| 出前館 | 24,400円 | +5.1% | - | 0.00% | 24400.00倍 | 0.85倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 日本通信 | 16,500円 | +16.2% | -45.1% | 0.00% | 55.93倍 | 8.79倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| トヨクモ | 246,200円 | +46.2% | +20.5% | 0.81% | 24.28倍 | 8.78倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
