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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 5,270 | 5,360 | 5,170 | 5,230 | -50 | -0.9% | 176,500 |
| 2017/02/22 | 5,240 | 5,350 | 5,150 | 5,280 | -10 | -0.2% | 215,500 |
| 2017/02/21 | 5,400 | 5,580 | 5,220 | 5,290 | -50 | -0.9% | 584,000 |
| 2017/02/20 | 5,130 | 5,380 | 5,070 | 5,340 | +260 | +5.1% | 328,900 |
| 2017/02/17 | 5,230 | 5,230 | 5,030 | 5,080 | -180 | -3.4% | 295,800 |
| 2017/02/16 | 5,310 | 5,450 | 5,210 | 5,260 | -80 | -1.5% | 465,300 |
| 2017/02/15 | 5,100 | 5,440 | 5,090 | 5,340 | +330 | +6.6% | 961,800 |
| 2017/02/14 | 5,050 | 5,140 | 4,835 | 5,010 | -130 | -2.5% | 831,100 |
| 2017/02/13 | 4,595 | 5,180 | 4,590 | 5,140 | +665 | +14.9% | 1,452,400 |
| 2017/02/10 | 4,590 | 4,600 | 4,390 | 4,475 | -70 | -1.5% | 253,900 |
| 2017/02/09 | 4,655 | 4,735 | 4,525 | 4,545 | -105 | -2.3% | 335,400 |
| 2017/02/08 | 4,465 | 4,785 | 4,440 | 4,650 | +230 | +5.2% | 794,000 |
| 2017/02/07 | 4,475 | 4,480 | 4,370 | 4,420 | ±0 | ±0% | 122,400 |
| 2017/02/06 | 4,410 | 4,455 | 4,360 | 4,420 | +80 | +1.8% | 110,100 |
| 2017/02/03 | 4,390 | 4,525 | 4,280 | 4,340 | -75 | -1.7% | 216,900 |
| 2017/02/02 | 4,380 | 4,550 | 4,340 | 4,415 | +100 | +2.3% | 347,000 |
| 2017/02/01 | 4,300 | 4,380 | 4,260 | 4,315 | +15 | +0.3% | 85,100 |
| 2017/01/31 | 4,240 | 4,380 | 4,225 | 4,300 | +35 | +0.8% | 121,800 |
| 2017/01/30 | 4,250 | 4,310 | 4,220 | 4,265 | +30 | +0.7% | 65,500 |
| 2017/01/27 | 4,380 | 4,390 | 4,205 | 4,235 | -145 | -3.3% | 120,900 |
| 2017/01/26 | 4,425 | 4,435 | 4,325 | 4,380 | -30 | -0.7% | 139,600 |
| 2017/01/25 | 4,250 | 4,410 | 4,220 | 4,410 | +225 | +5.4% | 175,000 |
| 2017/01/24 | 4,245 | 4,295 | 4,185 | 4,185 | -60 | -1.4% | 63,200 |
| 2017/01/23 | 4,220 | 4,310 | 4,180 | 4,245 | ±0 | ±0% | 79,200 |
| 2017/01/20 | 4,100 | 4,295 | 4,080 | 4,245 | +125 | +3% | 98,600 |
| 2017/01/19 | 4,225 | 4,295 | 4,115 | 4,120 | -65 | -1.6% | 121,500 |
| 2017/01/18 | 4,040 | 4,185 | 4,000 | 4,185 | +115 | +2.8% | 102,700 |
| 2017/01/17 | 4,205 | 4,210 | 4,060 | 4,070 | -135 | -3.2% | 105,000 |
| 2017/01/16 | 4,370 | 4,420 | 4,185 | 4,205 | -120 | -2.8% | 141,700 |
| 2017/01/13 | 4,210 | 4,330 | 4,160 | 4,325 | +145 | +3.5% | 112,600 |
| 2017/01/12 | 4,245 | 4,265 | 4,120 | 4,180 | -10 | -0.2% | 113,700 |
| 2017/01/11 | 4,310 | 4,390 | 4,150 | 4,190 | -120 | -2.8% | 162,800 |
| 2017/01/10 | 4,570 | 4,580 | 4,270 | 4,310 | -165 | -3.7% | 278,300 |
| 2017/01/06 | 4,280 | 4,535 | 4,180 | 4,475 | +260 | +6.2% | 489,700 |
| 2017/01/05 | 4,045 | 4,215 | 4,025 | 4,215 | +200 | +5% | 191,600 |
| 2017/01/04 | 4,110 | 4,140 | 4,000 | 4,015 | +5 | +0.1% | 110,000 |
| 2016/12/30 | 3,965 | 4,120 | 3,955 | 4,010 | -5 | -0.1% | 100,200 |
| 2016/12/29 | 4,125 | 4,140 | 4,000 | 4,015 | -145 | -3.5% | 107,300 |
| 2016/12/28 | 4,070 | 4,260 | 4,070 | 4,160 | +105 | +2.6% | 181,800 |
| 2016/12/27 | 4,105 | 4,170 | 4,015 | 4,055 | -40 | -1% | 177,800 |
| 2016/12/26 | 3,950 | 4,155 | 3,830 | 4,095 | +170 | +4.3% | 186,500 |
| 2016/12/22 | 4,045 | 4,145 | 3,875 | 3,925 | -165 | -4% | 284,900 |
| 2016/12/21 | 4,245 | 4,290 | 4,055 | 4,090 | -135 | -3.2% | 281,000 |
| 2016/12/20 | 4,490 | 4,545 | 4,130 | 4,225 | -320 | -7% | 424,600 |
| 2016/12/19 | 4,495 | 4,615 | 4,340 | 4,545 | -20 | -0.4% | 517,500 |
| 2016/12/16 | 4,150 | 4,610 | 3,915 | 4,565 | +415 | +10% | 726,500 |
| 2016/12/15 | 3,950 | 4,230 | 3,930 | 4,150 | +200 | +5.1% | 429,400 |
| 2016/12/14 | 3,750 | 4,110 | 3,715 | 3,950 | +270 | +7.3% | 601,200 |
| 2016/12/13 | 3,470 | 3,740 | 3,470 | 3,680 | +185 | +5.3% | 300,300 |
| 2016/12/12 | 3,480 | 3,525 | 3,420 | 3,495 | +90 | +2.6% | 73,100 |
2001～
2050
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
