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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,345 | 4,370 | 4,275 | 4,310 | -15 | -0.3% | 45,100 |
| 2017/09/29 | 4,345 | 4,345 | 4,295 | 4,325 | -25 | -0.6% | 29,900 |
| 2017/09/28 | 4,320 | 4,350 | 4,295 | 4,350 | +55 | +1.3% | 54,500 |
| 2017/09/27 | 4,230 | 4,295 | 4,195 | 4,295 | +100 | +2.4% | 66,000 |
| 2017/09/26 | 4,250 | 4,270 | 4,175 | 4,195 | +5 | +0.1% | 43,900 |
| 2017/09/25 | 4,200 | 4,325 | 4,175 | 4,190 | +105 | +2.6% | 77,100 |
| 2017/09/22 | 4,070 | 4,085 | 4,020 | 4,085 | -5 | -0.1% | 26,200 |
| 2017/09/21 | 4,110 | 4,160 | 4,090 | 4,090 | -10 | -0.2% | 26,100 |
| 2017/09/20 | 4,100 | 4,190 | 4,085 | 4,100 | +20 | +0.5% | 53,000 |
| 2017/09/19 | 4,010 | 4,120 | 4,005 | 4,080 | +115 | +2.9% | 130,500 |
| 2017/09/15 | 4,110 | 4,150 | 3,920 | 3,965 | -150 | -3.6% | 143,900 |
| 2017/09/14 | 4,210 | 4,240 | 4,105 | 4,115 | -95 | -2.3% | 37,000 |
| 2017/09/13 | 4,215 | 4,245 | 4,195 | 4,210 | ±0 | ±0% | 36,200 |
| 2017/09/12 | 4,160 | 4,220 | 4,150 | 4,210 | +190 | +4.7% | 102,800 |
| 2017/09/11 | 4,045 | 4,060 | 4,000 | 4,020 | +30 | +0.8% | 53,900 |
| 2017/09/08 | 4,005 | 4,065 | 3,985 | 3,990 | -35 | -0.9% | 46,600 |
| 2017/09/07 | 4,055 | 4,125 | 4,000 | 4,025 | -25 | -0.6% | 50,600 |
| 2017/09/06 | 3,955 | 4,080 | 3,925 | 4,050 | -5 | -0.1% | 90,800 |
| 2017/09/05 | 4,275 | 4,300 | 4,020 | 4,055 | -220 | -5.1% | 108,700 |
| 2017/09/04 | 4,305 | 4,320 | 4,255 | 4,275 | -55 | -1.3% | 49,900 |
| 2017/09/01 | 4,370 | 4,375 | 4,325 | 4,330 | -25 | -0.6% | 30,100 |
| 2017/08/31 | 4,300 | 4,355 | 4,285 | 4,355 | +60 | +1.4% | 51,100 |
| 2017/08/30 | 4,370 | 4,370 | 4,265 | 4,295 | -15 | -0.3% | 57,600 |
| 2017/08/29 | 4,380 | 4,380 | 4,295 | 4,310 | -80 | -1.8% | 72,300 |
| 2017/08/28 | 4,445 | 4,445 | 4,365 | 4,390 | -100 | -2.2% | 46,700 |
| 2017/08/25 | 4,340 | 4,605 | 4,325 | 4,490 | +160 | +3.7% | 250,600 |
| 2017/08/24 | 4,340 | 4,385 | 4,320 | 4,330 | -25 | -0.6% | 22,600 |
| 2017/08/23 | 4,380 | 4,380 | 4,340 | 4,355 | +25 | +0.6% | 18,900 |
| 2017/08/22 | 4,325 | 4,365 | 4,295 | 4,330 | +40 | +0.9% | 29,300 |
| 2017/08/21 | 4,390 | 4,395 | 4,285 | 4,290 | -100 | -2.3% | 72,700 |
| 2017/08/18 | 4,350 | 4,395 | 4,335 | 4,390 | -20 | -0.5% | 34,900 |
| 2017/08/17 | 4,385 | 4,430 | 4,360 | 4,410 | +60 | +1.4% | 58,100 |
| 2017/08/16 | 4,295 | 4,410 | 4,290 | 4,350 | +45 | +1% | 70,600 |
| 2017/08/15 | 4,465 | 4,520 | 4,300 | 4,305 | -150 | -3.4% | 118,900 |
| 2017/08/14 | 4,530 | 4,565 | 4,455 | 4,455 | -250 | -5.3% | 128,700 |
| 2017/08/10 | 4,620 | 4,750 | 4,585 | 4,705 | +75 | +1.6% | 50,500 |
| 2017/08/09 | 4,725 | 4,725 | 4,620 | 4,630 | -95 | -2% | 40,500 |
| 2017/08/08 | 4,750 | 4,755 | 4,700 | 4,725 | +20 | +0.4% | 28,100 |
| 2017/08/07 | 4,700 | 4,755 | 4,695 | 4,705 | +35 | +0.7% | 33,300 |
| 2017/08/04 | 4,620 | 4,705 | 4,615 | 4,670 | +60 | +1.3% | 47,000 |
| 2017/08/03 | 4,700 | 4,720 | 4,610 | 4,610 | -105 | -2.2% | 61,500 |
| 2017/08/02 | 4,800 | 4,840 | 4,680 | 4,715 | -85 | -1.8% | 112,300 |
| 2017/08/01 | 4,960 | 4,960 | 4,800 | 4,800 | -180 | -3.6% | 79,000 |
| 2017/07/31 | 4,970 | 4,980 | 4,860 | 4,980 | +20 | +0.4% | 69,900 |
| 2017/07/28 | 5,020 | 5,060 | 4,925 | 4,960 | -90 | -1.8% | 83,900 |
| 2017/07/27 | 5,030 | 5,090 | 5,010 | 5,050 | +40 | +0.8% | 34,700 |
| 2017/07/26 | 5,050 | 5,070 | 5,010 | 5,010 | -30 | -0.6% | 14,500 |
| 2017/07/25 | 5,040 | 5,070 | 5,010 | 5,040 | -10 | -0.2% | 36,300 |
| 2017/07/24 | 5,040 | 5,080 | 5,040 | 5,050 | +10 | +0.2% | 23,600 |
| 2017/07/21 | 5,060 | 5,090 | 5,040 | 5,040 | -60 | -1.2% | 25,200 |
1851～
1900
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
