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 |
|---|---|---|---|---|---|---|---|
| 2016/09/08 | 3,510 | 3,610 | 3,510 | 3,545 | +55 | +1.6% | 57,100 |
| 2016/09/07 | 3,440 | 3,495 | 3,440 | 3,490 | +10 | +0.3% | 42,300 |
| 2016/09/06 | 3,520 | 3,530 | 3,465 | 3,480 | -25 | -0.7% | 29,400 |
| 2016/09/05 | 3,410 | 3,520 | 3,400 | 3,505 | +125 | +3.7% | 58,800 |
| 2016/09/02 | 3,400 | 3,420 | 3,370 | 3,380 | -55 | -1.6% | 44,300 |
| 2016/09/01 | 3,430 | 3,465 | 3,430 | 3,435 | -40 | -1.2% | 31,900 |
| 2016/08/31 | 3,445 | 3,490 | 3,420 | 3,475 | +35 | +1% | 63,700 |
| 2016/08/30 | 3,500 | 3,505 | 3,430 | 3,440 | -60 | -1.7% | 38,300 |
| 2016/08/29 | 3,480 | 3,520 | 3,430 | 3,500 | +70 | +2% | 100,000 |
| 2016/08/26 | 3,485 | 3,490 | 3,400 | 3,430 | -35 | -1% | 50,700 |
| 2016/08/25 | 3,595 | 3,610 | 3,465 | 3,465 | -85 | -2.4% | 61,700 |
| 2016/08/24 | 3,520 | 3,585 | 3,490 | 3,550 | +100 | +2.9% | 78,500 |
| 2016/08/23 | 3,395 | 3,510 | 3,370 | 3,450 | +60 | +1.8% | 55,700 |
| 2016/08/22 | 3,390 | 3,410 | 3,315 | 3,390 | -10 | -0.3% | 51,700 |
| 2016/08/19 | 3,450 | 3,530 | 3,355 | 3,400 | -65 | -1.9% | 80,100 |
| 2016/08/18 | 3,535 | 3,575 | 3,425 | 3,465 | -105 | -2.9% | 82,200 |
| 2016/08/17 | 3,630 | 3,695 | 3,535 | 3,570 | -35 | -1% | 89,100 |
| 2016/08/16 | 3,735 | 3,745 | 3,580 | 3,605 | -165 | -4.4% | 113,200 |
| 2016/08/15 | 3,700 | 3,970 | 3,630 | 3,770 | +165 | +4.6% | 276,500 |
| 2016/08/12 | 3,450 | 3,630 | 3,395 | 3,605 | +275 | +8.3% | 169,800 |
| 2016/08/10 | 3,280 | 3,415 | 3,240 | 3,330 | +30 | +0.9% | 73,700 |
| 2016/08/09 | 3,150 | 3,350 | 3,140 | 3,300 | +130 | +4.1% | 83,900 |
| 2016/08/08 | 3,340 | 3,340 | 3,165 | 3,170 | -125 | -3.8% | 84,200 |
| 2016/08/05 | 3,335 | 3,365 | 3,190 | 3,295 | -40 | -1.2% | 149,700 |
| 2016/08/04 | 3,380 | 3,430 | 3,310 | 3,335 | -45 | -1.3% | 60,200 |
| 2016/08/03 | 3,410 | 3,440 | 3,355 | 3,380 | -65 | -1.9% | 53,200 |
| 2016/08/02 | 3,435 | 3,495 | 3,415 | 3,445 | -20 | -0.6% | 102,900 |
| 2016/08/01 | 3,460 | 3,545 | 3,405 | 3,465 | -75 | -2.1% | 49,500 |
| 2016/07/29 | 3,465 | 3,540 | 3,350 | 3,540 | +75 | +2.2% | 85,600 |
| 2016/07/28 | 3,515 | 3,530 | 3,400 | 3,465 | -50 | -1.4% | 83,400 |
| 2016/07/27 | 3,520 | 3,550 | 3,500 | 3,515 | +10 | +0.3% | 54,200 |
| 2016/07/26 | 3,555 | 3,600 | 3,500 | 3,505 | -70 | -2% | 80,400 |
| 2016/07/25 | 3,625 | 3,670 | 3,570 | 3,575 | +20 | +0.6% | 44,000 |
| 2016/07/22 | 3,610 | 3,720 | 3,550 | 3,555 | -75 | -2.1% | 62,700 |
| 2016/07/21 | 3,620 | 3,650 | 3,550 | 3,630 | +15 | +0.4% | 52,200 |
| 2016/07/20 | 3,555 | 3,725 | 3,530 | 3,615 | +120 | +3.4% | 117,800 |
| 2016/07/19 | 3,540 | 3,585 | 3,480 | 3,495 | -85 | -2.4% | 140,400 |
| 2016/07/15 | 3,610 | 3,655 | 3,570 | 3,580 | -75 | -2.1% | 84,800 |
| 2016/07/14 | 3,700 | 3,795 | 3,650 | 3,655 | -60 | -1.6% | 59,400 |
| 2016/07/13 | 3,800 | 3,865 | 3,700 | 3,715 | -65 | -1.7% | 91,400 |
| 2016/07/12 | 3,725 | 3,855 | 3,695 | 3,780 | +95 | +2.6% | 97,500 |
| 2016/07/11 | 3,640 | 3,725 | 3,575 | 3,685 | +180 | +5.1% | 89,900 |
| 2016/07/08 | 3,595 | 3,675 | 3,500 | 3,505 | -130 | -3.6% | 149,200 |
| 2016/07/07 | 3,780 | 3,860 | 3,630 | 3,635 | -160 | -4.2% | 104,400 |
| 2016/07/06 | 3,690 | 3,820 | 3,665 | 3,795 | +45 | +1.2% | 132,600 |
| 2016/07/05 | 3,875 | 3,900 | 3,730 | 3,750 | -165 | -4.2% | 122,300 |
| 2016/07/04 | 3,910 | 4,020 | 3,880 | 3,915 | -30 | -0.8% | 95,300 |
| 2016/07/01 | 3,700 | 4,080 | 3,690 | 3,945 | +280 | +7.6% | 258,500 |
| 2016/06/30 | 3,800 | 3,850 | 3,655 | 3,665 | -85 | -2.3% | 145,700 |
| 2016/06/29 | 3,700 | 3,790 | 3,680 | 3,750 | +105 | +2.9% | 100,800 |
2151～
2200
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 | 603,000円 | +40.2% | +9.5% | 0.23% | 66.70倍 | 17.10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 | 279,600円 | +4.3% | +2.3% | 3.58% | 11.26倍 | 1.15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 | 71,500円 | -12.5% | -39.2% | 4.90% | 26.70倍 | 2.41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 | 168,800円 | +49.7% | +38.8% | 0.77% | 50.11倍 | 6.56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
