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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 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 |
| 2016/06/28 | 3,525 | 3,700 | 3,480 | 3,645 | +50 | +1.4% | 146,000 |
| 2016/06/27 | 3,495 | 3,660 | 3,440 | 3,595 | +120 | +3.5% | 153,000 |
| 2016/06/24 | 3,975 | 3,975 | 3,250 | 3,475 | -410 | -10.6% | 297,200 |
| 2016/06/23 | 3,820 | 3,925 | 3,770 | 3,885 | +45 | +1.2% | 88,400 |
| 2016/06/22 | 3,890 | 3,940 | 3,825 | 3,840 | -70 | -1.8% | 71,200 |
| 2016/06/21 | 3,980 | 4,000 | 3,870 | 3,910 | -125 | -3.1% | 153,500 |
| 2016/06/20 | 3,930 | 4,070 | 3,930 | 4,035 | +125 | +3.2% | 132,400 |
| 2016/06/17 | 4,100 | 4,140 | 3,720 | 3,910 | -75 | -1.9% | 272,000 |
| 2016/06/16 | 4,250 | 4,280 | 3,965 | 3,985 | -335 | -7.8% | 321,500 |
| 2016/06/15 | 4,140 | 4,330 | 4,090 | 4,320 | +250 | +6.1% | 251,300 |
| 2016/06/14 | 4,260 | 4,340 | 4,020 | 4,070 | -260 | -6% | 282,100 |
| 2016/06/13 | 4,460 | 4,495 | 4,325 | 4,330 | -270 | -5.9% | 160,100 |
| 2016/06/10 | 4,560 | 4,625 | 4,490 | 4,600 | +40 | +0.9% | 135,000 |
| 2016/06/09 | 4,455 | 4,585 | 4,400 | 4,560 | +175 | +4% | 247,300 |
| 2016/06/08 | 4,300 | 4,430 | 4,280 | 4,385 | +45 | +1% | 155,600 |
| 2016/06/07 | 4,260 | 4,345 | 4,255 | 4,340 | +100 | +2.4% | 117,600 |
| 2016/06/06 | 4,200 | 4,380 | 4,160 | 4,240 | -130 | -3% | 248,800 |
| 2016/06/03 | 4,500 | 4,555 | 4,330 | 4,370 | -175 | -3.9% | 340,600 |
| 2016/06/02 | 5,020 | 5,020 | 4,470 | 4,545 | +215 | +5% | 1,777,700 |
| 2016/06/01 | 4,360 | 4,450 | 4,330 | 4,330 | -70 | -1.6% | 110,600 |
| 2016/05/31 | 4,515 | 4,540 | 4,385 | 4,400 | -70 | -1.6% | 101,100 |
| 2016/05/30 | 4,300 | 4,595 | 4,295 | 4,470 | +230 | +5.4% | 191,000 |
| 2016/05/27 | 4,250 | 4,360 | 4,230 | 4,240 | -20 | -0.5% | 111,700 |
| 2016/05/26 | 4,380 | 4,385 | 4,170 | 4,260 | -120 | -2.7% | 139,600 |
| 2016/05/25 | 4,455 | 4,490 | 4,380 | 4,380 | -25 | -0.6% | 85,600 |
| 2016/05/24 | 4,425 | 4,450 | 4,360 | 4,405 | -65 | -1.5% | 90,400 |
| 2016/05/23 | 4,300 | 4,540 | 4,300 | 4,470 | +205 | +4.8% | 201,600 |
| 2016/05/20 | 4,300 | 4,305 | 4,185 | 4,265 | -10 | -0.2% | 128,700 |
| 2016/05/19 | 4,285 | 4,360 | 4,175 | 4,275 | +90 | +2.2% | 211,900 |
| 2016/05/18 | 4,440 | 4,505 | 4,000 | 4,185 | -245 | -5.5% | 462,600 |
| 2016/05/17 | 4,450 | 4,570 | 4,400 | 4,430 | -70 | -1.6% | 247,000 |
| 2016/05/16 | 4,640 | 4,750 | 4,500 | 4,500 | -550 | -10.9% | 402,100 |
| 2016/05/13 | 4,955 | 5,090 | 4,855 | 5,050 | +75 | +1.5% | 190,500 |
| 2016/05/12 | 5,050 | 5,120 | 4,975 | 4,975 | -95 | -1.9% | 171,400 |
| 2016/05/11 | 4,920 | 5,090 | 4,850 | 5,070 | +170 | +3.5% | 204,900 |
| 2016/05/10 | 4,935 | 4,950 | 4,835 | 4,900 | -55 | -1.1% | 128,300 |
| 2016/05/09 | 4,730 | 5,020 | 4,680 | 4,955 | +275 | +5.9% | 285,600 |
| 2016/05/06 | 4,685 | 4,730 | 4,565 | 4,680 | +65 | +1.4% | 157,800 |
| 2016/05/02 | 4,585 | 4,685 | 4,545 | 4,615 | -135 | -2.8% | 229,900 |
2151～
2200
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
