決算new！
2025/02/13 発表
10-12月期(3Q)経常は42％増益
3692東証G貸借
業種 情報・通信業
ＦＦＲＩセキュリティ 株価時系列データ
PTS
2,742
円
(22:15)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,980 (24/09/27) | 1,618 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,980 (24/09/27) | 1,263 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,550 | 2,840 | 2,400 | 2,742 | +164 | +6.4 | 3,195,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,301 | 2,578 | 2,058 | 2,578 | +578 | +28.9 | 6,157,200 |
| 24/12 | 1,901 | 2,026 | 1,761 | 2,000 | +113 | +6.0 | 2,469,300 |
| 24/11 | 2,014 | 2,169 | 1,800 | 1,887 | -167 | -8.1 | 3,730,800 |
| 24/10 | 2,422 | 2,442 | 1,951 | 2,054 | -345 | -14.4 | 8,776,200 |
| 24/09 | 1,797 | 2,980 | 1,785 | 2,399 | +639 | +36.3 | 16,919,100 |
| 24/08 | 2,098 | 2,111 | 1,618 | 1,760 | -388 | -18.1 | 7,780,200 |
| 24/07 | 2,188 | 2,794 | 2,015 | 2,148 | +34 | +1.6 | 25,773,500 |
| 24/06 | 1,824 | 2,203 | 1,729 | 2,114 | +309 | +17.1 | 2,084,600 |
| 24/05 | 2,011 | 2,092 | 1,672 | 1,805 | -218 | -10.8 | 2,248,800 |
| 24/04 | 1,975 | 2,588 | 1,847 | 2,023 | +42 | +2.1 | 6,284,900 |
| 24/03 | 1,984 | 2,268 | 1,896 | 1,981 | -19 | -1.0 | 2,993,200 |
| 24/02 | 1,427 | 2,146 | 1,415 | 2,000 | +543 | +37.3 | 2,562,400 |
| 24/01 | 1,264 | 1,582 | 1,263 | 1,457 | +154 | +11.8 | 1,757,800 |
| 23/12 | 1,319 | 1,365 | 1,182 | 1,303 | -16 | -1.2 | 1,282,900 |
| 23/11 | 1,034 | 1,415 | 1,010 | 1,319 | +285 | +27.6 | 3,225,500 |
| 23/10 | 1,330 | 1,360 | 984 | 1,034 | -26 | -2.5 | 4,357,200 |
| 23/09 | 1,183 | 1,239 | 1,042 | 1,060 | -121 | -10.3 | 657,700 |
| 23/08 | 1,347 | 1,348 | 1,088 | 1,181 | -158 | -11.8 | 911,400 |
| 23/07 | 1,441 | 1,484 | 1,281 | 1,339 | -102 | -7.1 | 1,109,700 |
| 23/06 | 1,010 | 1,733 | 1,010 | 1,441 | +435 | +43.2 | 7,308,800 |
| 23/05 | 1,125 | 1,159 | 988 | 1,006 | -110 | -9.9 | 1,043,700 |
| 23/04 | 991 | 1,277 | 937 | 1,116 | +133 | +13.5 | 1,374,100 |
| 23/03 | 959 | 1,017 | 903 | 983 | +24 | +2.5 | 462,600 |
| 23/02 | 1,019 | 1,034 | 941 | 959 | -50 | -5.0 | 375,800 |
| 23/01 | 1,007 | 1,070 | 924 | 1,009 | +11 | +1.1 | 771,400 |
| 22/12 | 1,248 | 1,248 | 960 | 998 | -224 | -18.3 | 706,600 |
| 22/11 | 1,098 | 1,301 | 1,034 | 1,222 | +129 | +11.8 | 775,700 |
| 22/10 | 1,058 | 1,126 | 1,016 | 1,093 | +26 | +2.4 | 487,500 |
| 22/09 | 1,050 | 1,336 | 1,022 | 1,067 | -3 | -0.3 | 2,598,000 |
| 22/08 | 1,068 | 1,199 | 1,042 | 1,070 | +2 | +0.2 | 1,282,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
