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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 4,635 | 5,100 | 4,530 | 5,070 | +505 | +11.1% | 753,300 |
| 2015/02/06 | 4,600 | 4,675 | 4,220 | 4,565 | -15 | -0.3% | 536,300 |
| 2015/02/05 | 4,940 | 4,965 | 4,530 | 4,580 | -460 | -9.1% | 461,300 |
| 2015/02/04 | 5,100 | 5,100 | 4,850 | 5,040 | +80 | +1.6% | 252,700 |
| 2015/02/03 | 5,190 | 5,280 | 4,840 | 4,960 | -280 | -5.3% | 390,200 |
| 2015/02/02 | 5,410 | 5,410 | 5,180 | 5,240 | -200 | -3.7% | 166,800 |
| 2015/01/30 | 5,720 | 5,720 | 5,360 | 5,440 | -210 | -3.7% | 343,000 |
| 2015/01/29 | 5,790 | 5,880 | 5,610 | 5,650 | -240 | -4.1% | 428,800 |
| 2015/01/28 | 5,460 | 5,890 | 5,410 | 5,890 | +390 | +7.1% | 1,197,200 |
| 2015/01/27 | 5,200 | 5,590 | 5,050 | 5,500 | +350 | +6.8% | 705,700 |
| 2015/01/26 | 5,080 | 5,180 | 4,870 | 5,150 | -50 | -1% | 314,800 |
| 2015/01/23 | 5,480 | 5,480 | 5,050 | 5,200 | -210 | -3.9% | 409,000 |
| 2015/01/22 | 5,330 | 5,580 | 5,210 | 5,410 | -10 | -0.2% | 284,100 |
| 2015/01/21 | 5,650 | 5,650 | 5,400 | 5,420 | -150 | -2.7% | 225,300 |
| 2015/01/20 | 5,580 | 5,750 | 5,370 | 5,570 | +90 | +1.6% | 541,000 |
| 2015/01/19 | 5,620 | 5,790 | 5,480 | 5,480 | -240 | -4.2% | 435,900 |
| 2015/01/16 | 5,800 | 5,930 | 5,350 | 5,720 | +240 | +4.4% | 1,412,500 |
| 2015/01/15 | 5,460 | 5,630 | 5,060 | 5,480 | +80 | +1.5% | 529,000 |
| 2015/01/14 | 5,600 | 5,830 | 5,370 | 5,400 | -300 | -5.3% | 773,100 |
| 2015/01/13 | 5,380 | 5,950 | 5,350 | 5,700 | +420 | +8% | 2,209,600 |
| 2015/01/09 | 5,980 | 5,990 | 5,140 | 5,280 | -860 | -14% | 1,303,200 |
| 2015/01/08 | 6,300 | 6,480 | 6,040 | 6,140 | -20 | -0.3% | 1,250,100 |
| 2015/01/07 | 6,600 | 6,790 | 6,110 | 6,160 | -440 | -6.7% | 1,723,700 |
| 2015/01/06 | 6,690 | 6,940 | 6,540 | 6,600 | -390 | -5.6% | 2,276,700 |
| 2015/01/05 | 6,330 | 6,990 | 6,220 | 6,990 | +960 | +15.9% | 5,630,400 |
| 2014/12/30 | 5,400 | 6,030 | 5,260 | 6,030 | +1,000 | +19.9% | 5,146,600 |
| 2014/12/29 | 4,690 | 5,250 | 4,645 | 5,030 | +405 | +8.8% | 3,548,200 |
| 2014/12/26 | 4,595 | 4,970 | 4,455 | 4,625 | -110 | -2.3% | 2,050,300 |
| 2014/12/25 | 4,640 | 5,280 | 4,565 | 4,735 | -115 | -2.4% | 4,089,000 |
| 2014/12/24 | 4,300 | 4,850 | 4,225 | 4,850 | +700 | +16.9% | 3,036,500 |
| 2014/12/22 | 4,300 | 4,385 | 4,025 | 4,150 | +230 | +5.9% | 2,123,500 |
| 2014/12/19 | 3,970 | 4,455 | 3,630 | 3,920 | +90 | +2.3% | 5,008,100 |
| 2014/12/18 | 3,340 | 3,830 | 3,230 | 3,830 | +700 | +22.4% | 1,432,500 |
| 2014/12/17 | 3,240 | 3,340 | 3,050 | 3,130 | -110 | -3.4% | 310,100 |
| 2014/12/16 | 3,150 | 3,360 | 3,055 | 3,240 | +60 | +1.9% | 302,300 |
| 2014/12/15 | 3,095 | 3,425 | 3,025 | 3,180 | -10 | -0.3% | 631,600 |
| 2014/12/12 | 3,150 | 3,280 | 3,150 | 3,190 | -5 | -0.2% | 191,900 |
| 2014/12/11 | 3,310 | 3,315 | 3,015 | 3,195 | -125 | -3.8% | 502,400 |
| 2014/12/10 | 3,350 | 3,510 | 3,250 | 3,320 | -70 | -2.1% | 641,300 |
| 2014/12/09 | 3,455 | 3,590 | 3,215 | 3,390 | +145 | +4.5% | 1,103,300 |
| 2014/12/08 | 3,855 | 3,890 | 3,175 | 3,245 | -630 | -16.3% | 1,215,500 |
| 2014/12/05 | 3,970 | 4,280 | 3,800 | 3,875 | -95 | -2.4% | 2,775,000 |
| 2014/12/04 | 3,480 | 4,175 | 3,300 | 3,970 | +460 | +13.1% | 3,277,300 |
| 2014/12/03 | 3,895 | 3,950 | 3,150 | 3,510 | -11,860 | -77.2% | 1,396,300 |
| 2014/12/02 | 15,970 | 16,000 | 15,040 | 15,370 | -110 | -0.7% | 334,000 |
| 2014/12/01 | 16,470 | 17,440 | 15,370 | 15,480 | -1,390 | -8.2% | 1,343,300 |
| 2014/11/28 | 13,600 | 16,870 | 13,560 | 16,870 | +3,000 | +21.6% | 2,097,900 |
| 2014/11/27 | 12,640 | 14,500 | 12,500 | 13,870 | +1,220 | +9.6% | 982,900 |
| 2014/11/26 | 12,310 | 12,870 | 12,250 | 12,650 | +230 | +1.9% | 137,600 |
| 2014/11/25 | 12,500 | 12,750 | 12,210 | 12,420 | +200 | +1.6% | 189,400 |
2501～
2550
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
