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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 3,500 | 3,535 | 3,475 | 3,500 | +30 | +0.9% | 43,900 |
| 2016/11/22 | 3,500 | 3,500 | 3,440 | 3,470 | -40 | -1.1% | 38,600 |
| 2016/11/21 | 3,500 | 3,560 | 3,500 | 3,510 | +15 | +0.4% | 56,500 |
| 2016/11/18 | 3,570 | 3,570 | 3,460 | 3,495 | -85 | -2.4% | 78,600 |
| 2016/11/17 | 3,470 | 3,580 | 3,430 | 3,580 | +105 | +3% | 82,800 |
| 2016/11/16 | 3,445 | 3,515 | 3,380 | 3,475 | +10 | +0.3% | 114,500 |
| 2016/11/15 | 3,470 | 3,520 | 3,410 | 3,465 | +205 | +6.3% | 183,400 |
| 2016/11/14 | 3,090 | 3,280 | 3,085 | 3,260 | +165 | +5.3% | 72,300 |
| 2016/11/11 | 3,195 | 3,225 | 3,080 | 3,095 | -100 | -3.1% | 69,800 |
| 2016/11/10 | 3,200 | 3,215 | 3,135 | 3,195 | +165 | +5.4% | 81,300 |
| 2016/11/09 | 3,310 | 3,320 | 2,972 | 3,030 | -270 | -8.2% | 116,600 |
| 2016/11/08 | 3,335 | 3,360 | 3,300 | 3,300 | -30 | -0.9% | 24,800 |
| 2016/11/07 | 3,325 | 3,385 | 3,300 | 3,330 | +15 | +0.5% | 36,300 |
| 2016/11/04 | 3,320 | 3,330 | 3,270 | 3,315 | -50 | -1.5% | 54,900 |
| 2016/11/02 | 3,455 | 3,485 | 3,330 | 3,365 | -125 | -3.6% | 78,700 |
| 2016/11/01 | 3,520 | 3,520 | 3,440 | 3,490 | +5 | +0.1% | 36,100 |
| 2016/10/31 | 3,525 | 3,555 | 3,460 | 3,485 | +30 | +0.9% | 61,300 |
| 2016/10/28 | 3,455 | 3,475 | 3,440 | 3,455 | ±0 | ±0% | 21,900 |
| 2016/10/27 | 3,470 | 3,485 | 3,420 | 3,455 | -15 | -0.4% | 71,000 |
| 2016/10/26 | 3,420 | 3,485 | 3,415 | 3,470 | +45 | +1.3% | 39,200 |
| 2016/10/25 | 3,475 | 3,515 | 3,410 | 3,425 | -70 | -2% | 67,800 |
| 2016/10/24 | 3,550 | 3,560 | 3,495 | 3,495 | +10 | +0.3% | 41,700 |
| 2016/10/21 | 3,560 | 3,635 | 3,485 | 3,485 | -95 | -2.7% | 69,600 |
| 2016/10/20 | 3,670 | 3,750 | 3,575 | 3,580 | -50 | -1.4% | 142,800 |
| 2016/10/19 | 3,560 | 3,655 | 3,545 | 3,630 | +50 | +1.4% | 75,000 |
| 2016/10/18 | 3,545 | 3,625 | 3,520 | 3,580 | +25 | +0.7% | 49,400 |
| 2016/10/17 | 3,450 | 3,560 | 3,440 | 3,555 | +115 | +3.3% | 33,800 |
| 2016/10/14 | 3,450 | 3,480 | 3,435 | 3,440 | -20 | -0.6% | 24,100 |
| 2016/10/13 | 3,510 | 3,520 | 3,425 | 3,460 | -60 | -1.7% | 39,300 |
| 2016/10/12 | 3,525 | 3,535 | 3,485 | 3,520 | -15 | -0.4% | 33,200 |
| 2016/10/11 | 3,515 | 3,580 | 3,515 | 3,535 | +25 | +0.7% | 37,300 |
| 2016/10/07 | 3,545 | 3,570 | 3,490 | 3,510 | -55 | -1.5% | 39,300 |
| 2016/10/06 | 3,640 | 3,675 | 3,550 | 3,565 | -50 | -1.4% | 151,500 |
| 2016/10/05 | 3,595 | 3,620 | 3,560 | 3,615 | +15 | +0.4% | 64,200 |
| 2016/10/04 | 3,550 | 3,630 | 3,540 | 3,600 | +60 | +1.7% | 77,500 |
| 2016/10/03 | 3,520 | 3,545 | 3,470 | 3,540 | +35 | +1% | 55,800 |
| 2016/09/30 | 3,525 | 3,530 | 3,485 | 3,505 | -60 | -1.7% | 134,500 |
| 2016/09/29 | 3,460 | 3,565 | 3,410 | 3,565 | +185 | +5.5% | 134,800 |
| 2016/09/28 | 3,350 | 3,400 | 3,325 | 3,380 | +25 | +0.7% | 139,100 |
| 2016/09/27 | 3,335 | 3,365 | 3,295 | 3,355 | -25 | -0.7% | 95,700 |
| 2016/09/26 | 3,425 | 3,425 | 3,360 | 3,380 | ±0 | ±0% | 89,200 |
| 2016/09/23 | 3,345 | 3,415 | 3,345 | 3,380 | +45 | +1.3% | 62,900 |
| 2016/09/21 | 3,320 | 3,340 | 3,270 | 3,335 | ±0 | ±0% | 114,500 |
| 2016/09/20 | 3,375 | 3,395 | 3,335 | 3,335 | -75 | -2.2% | 43,800 |
| 2016/09/16 | 3,450 | 3,495 | 3,375 | 3,410 | -35 | -1% | 50,300 |
| 2016/09/15 | 3,505 | 3,555 | 3,440 | 3,445 | -80 | -2.3% | 63,200 |
| 2016/09/14 | 3,680 | 3,715 | 3,525 | 3,525 | -205 | -5.5% | 145,300 |
| 2016/09/13 | 3,505 | 3,760 | 3,495 | 3,730 | +250 | +7.2% | 185,200 |
| 2016/09/12 | 3,480 | 3,525 | 3,460 | 3,480 | -70 | -2% | 55,000 |
| 2016/09/09 | 3,570 | 3,570 | 3,495 | 3,550 | +5 | +0.1% | 40,000 |
2101～
2150
件表示中 / 2626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 | 623,000円 | +40.2% | +9.5% | 0.22% | 68.92倍 | 17.67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 | 277,200円 | +4.3% | +2.3% | 3.61% | 11.17倍 | 1.14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 |
| ＣＡＲＴＡ ＨＤ | 208,100円 | +3.0% | +0.7% | 0.00% | 29.25倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＥＭシステムズ | 71,700円 | -12.5% | -39.2% | 4.88% | 26.78倍 | 2.42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 |
| ギフティ | 167,200円 | +49.7% | +38.8% | 0.78% | 49.63倍 | 6.50倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
