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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 8,150 | 8,270 | 7,950 | 7,990 | -160 | -2% | 134,500 |
| 2025/12/09 | 8,530 | 8,550 | 8,090 | 8,150 | -320 | -3.8% | 178,000 |
| 2025/12/08 | 8,100 | 8,530 | 8,060 | 8,470 | +310 | +3.8% | 205,900 |
| 2025/12/05 | 8,090 | 8,210 | 8,020 | 8,160 | +110 | +1.4% | 143,200 |
| 2025/12/04 | 8,250 | 8,250 | 8,000 | 8,050 | -200 | -2.4% | 169,200 |
| 2025/12/03 | 8,220 | 8,360 | 8,080 | 8,250 | -10 | -0.1% | 150,400 |
| 2025/12/02 | 8,350 | 8,530 | 8,210 | 8,260 | -160 | -1.9% | 171,500 |
| 2025/12/01 | 8,930 | 8,940 | 8,420 | 8,420 | -480 | -5.4% | 208,700 |
| 2025/11/28 | 9,170 | 9,180 | 8,800 | 8,900 | -140 | -1.5% | 380,200 |
| 2025/11/27 | 8,350 | 9,120 | 8,330 | 9,040 | +750 | +9% | 575,800 |
| 2025/11/26 | 7,740 | 8,630 | 7,680 | 8,290 | +460 | +5.9% | 460,400 |
| 2025/11/25 | 8,160 | 8,340 | 7,770 | 7,830 | -320 | -3.9% | 253,900 |
| 2025/11/21 | 8,110 | 8,340 | 8,080 | 8,150 | -260 | -3.1% | 222,600 |
| 2025/11/20 | 8,940 | 9,100 | 8,410 | 8,410 | -230 | -2.7% | 342,400 |
| 2025/11/19 | 8,550 | 8,880 | 8,250 | 8,640 | -50 | -0.6% | 403,200 |
| 2025/11/18 | 9,230 | 9,330 | 8,610 | 8,690 | -660 | -7.1% | 388,100 |
| 2025/11/17 | 9,530 | 9,730 | 9,300 | 9,350 | -330 | -3.4% | 220,300 |
| 2025/11/14 | 9,980 | 10,030 | 9,410 | 9,680 | -1,090 | -10.1% | 749,300 |
| 2025/11/13 | 10,310 | 10,880 | 10,030 | 10,770 | +570 | +5.6% | 393,200 |
| 2025/11/12 | 10,100 | 10,200 | 9,840 | 10,200 | ±0 | ±0% | 193,000 |
| 2025/11/11 | 10,450 | 10,460 | 10,150 | 10,200 | -180 | -1.7% | 209,800 |
| 2025/11/10 | 9,930 | 10,490 | 9,860 | 10,380 | +480 | +4.8% | 242,300 |
| 2025/11/07 | 9,700 | 10,050 | 9,680 | 9,900 | -100 | -1% | 341,700 |
| 2025/11/06 | 10,800 | 10,950 | 9,960 | 10,000 | -680 | -6.4% | 391,600 |
| 2025/11/05 | 10,590 | 10,710 | 10,140 | 10,680 | -420 | -3.8% | 405,000 |
| 2025/11/04 | 10,760 | 11,290 | 10,450 | 11,100 | +260 | +2.4% | 409,400 |
| 2025/10/31 | 10,550 | 11,090 | 10,530 | 10,840 | +260 | +2.5% | 448,300 |
| 2025/10/30 | 10,230 | 10,950 | 10,230 | 10,580 | +100 | +1% | 510,100 |
| 2025/10/29 | 11,120 | 11,280 | 10,270 | 10,480 | -900 | -7.9% | 733,000 |
| 2025/10/28 | 11,410 | 11,690 | 11,090 | 11,380 | -210 | -1.8% | 507,700 |
| 2025/10/27 | 12,430 | 12,500 | 11,370 | 11,590 | -410 | -3.4% | 964,700 |
| 2025/10/24 | 11,800 | 12,490 | 11,610 | 12,000 | +600 | +5.3% | 1,657,000 |
| 2025/10/23 | 10,760 | 12,050 | 10,710 | 11,400 | +130 | +1.2% | 1,348,300 |
| 2025/10/22 | 11,610 | 11,830 | 10,630 | 11,270 | -560 | -4.7% | 1,700,800 |
| 2025/10/21 | 13,670 | 13,800 | 11,020 | 11,830 | -1,240 | -9.5% | 3,871,800 |
| 2025/10/20 | 11,940 | 13,290 | 11,710 | 13,070 | +2,310 | +21.5% | 4,266,400 |
| 2025/10/17 | 10,950 | 11,100 | 10,420 | 10,760 | -940 | -8% | 1,437,800 |
| 2025/10/16 | 11,060 | 11,890 | 10,630 | 11,700 | +1,540 | +15.2% | 2,310,900 |
| 2025/10/15 | 9,430 | 10,540 | 9,280 | 10,160 | +880 | +9.5% | 1,999,900 |
| 2025/10/14 | 9,590 | 9,940 | 9,230 | 9,280 | -760 | -7.6% | 1,000,500 |
| 2025/10/10 | 10,420 | 11,100 | 9,910 | 10,040 | -550 | -5.2% | 1,909,400 |
| 2025/10/09 | 9,810 | 10,790 | 9,650 | 10,590 | +1,030 | +10.8% | 2,275,900 |
| 2025/10/08 | 9,130 | 9,890 | 8,980 | 9,560 | +350 | +3.8% | 955,200 |
| 2025/10/07 | 9,190 | 10,020 | 8,880 | 9,210 | +40 | +0.4% | 2,676,500 |
| 2025/10/06 | 9,170 | 9,170 | 8,990 | 9,170 | +1,500 | +19.6% | 749,700 |
| 2025/10/03 | 7,310 | 7,730 | 7,300 | 7,670 | +270 | +3.6% | 458,900 |
| 2025/10/02 | 7,610 | 7,670 | 7,370 | 7,400 | -220 | -2.9% | 399,300 |
| 2025/10/01 | 8,100 | 8,110 | 7,620 | 7,620 | -220 | -2.8% | 411,400 |
| 2025/09/30 | 7,680 | 8,080 | 7,650 | 7,840 | +190 | +2.5% | 500,100 |
| 2025/09/29 | 7,940 | 7,970 | 7,550 | 7,650 | -200 | -2.5% | 477,900 |
151～
200
件表示中 / 2886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 | 500,000円 | +18.1% | +3.5% | 0.36% | 34.91倍 | 10.47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 |
| アイスタイル | 41,200円 | +20.7% | +14.8% | 0.24% | 15.55倍 | 1.99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 |
| アカツキ | 290,500円 | +6.4% | +5.0% | 4.13% | 5.83倍 | 0.78倍 |
|
スマホゲームの企画・開発会社。ＩＰ活用に意欲。サニーサイドアップＧにＴＯＢ、経営統合へ |
| ＨＥＮＮＧＥ | 125,100円 | +17.5% | +11.8% | 0.48% | 24.45倍 | 10.64倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ｎｏｔｅ | 202,500円 | +36.4% | +331.3% | 0.00% | 32.69倍 | 5.12倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
