日本ファルコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,181 | 1,185 | 1,160 | 1,185 | -5 | -0.4% | 6,900 |
| 2024/01/17 | 1,193 | 1,200 | 1,190 | 1,190 | -6 | -0.5% | 4,400 |
| 2024/01/16 | 1,193 | 1,200 | 1,193 | 1,196 | +9 | +0.8% | 4,400 |
| 2024/01/15 | 1,190 | 1,190 | 1,185 | 1,187 | +2 | +0.2% | 3,300 |
| 2024/01/12 | 1,184 | 1,188 | 1,182 | 1,185 | +1 | +0.1% | 1,500 |
| 2024/01/11 | 1,180 | 1,189 | 1,180 | 1,184 | +3 | +0.3% | 2,100 |
| 2024/01/10 | 1,190 | 1,190 | 1,180 | 1,181 | -6 | -0.5% | 2,200 |
| 2024/01/09 | 1,192 | 1,195 | 1,184 | 1,187 | +4 | +0.3% | 1,500 |
| 2024/01/05 | 1,194 | 1,194 | 1,183 | 1,183 | -3 | -0.3% | 3,300 |
| 2024/01/04 | 1,184 | 1,186 | 1,184 | 1,186 | +2 | +0.2% | 1,400 |
| 2023/12/29 | 1,169 | 1,191 | 1,169 | 1,184 | +5 | +0.4% | 4,900 |
| 2023/12/28 | 1,167 | 1,179 | 1,147 | 1,179 | +36 | +3.1% | 3,600 |
| 2023/12/27 | 1,157 | 1,169 | 1,143 | 1,143 | -14 | -1.2% | 16,500 |
| 2023/12/26 | 1,158 | 1,160 | 1,150 | 1,157 | -2 | -0.2% | 3,300 |
| 2023/12/25 | 1,162 | 1,172 | 1,159 | 1,159 | -13 | -1.1% | 4,200 |
| 2023/12/22 | 1,175 | 1,180 | 1,169 | 1,172 | +7 | +0.6% | 3,300 |
| 2023/12/21 | 1,176 | 1,178 | 1,157 | 1,165 | -13 | -1.1% | 3,700 |
| 2023/12/20 | 1,162 | 1,179 | 1,162 | 1,178 | +17 | +1.5% | 2,400 |
| 2023/12/19 | 1,149 | 1,168 | 1,148 | 1,161 | +15 | +1.3% | 3,800 |
| 2023/12/18 | 1,185 | 1,186 | 1,141 | 1,146 | -44 | -3.7% | 12,500 |
| 2023/12/15 | 1,186 | 1,200 | 1,186 | 1,190 | +4 | +0.3% | 1,700 |
| 2023/12/14 | 1,198 | 1,198 | 1,183 | 1,186 | -2 | -0.2% | 6,600 |
| 2023/12/13 | 1,204 | 1,204 | 1,188 | 1,188 | -9 | -0.8% | 1,900 |
| 2023/12/12 | 1,189 | 1,199 | 1,186 | 1,197 | +11 | +0.9% | 3,400 |
| 2023/12/11 | 1,199 | 1,199 | 1,185 | 1,186 | -3 | -0.3% | 17,100 |
| 2023/12/08 | 1,212 | 1,212 | 1,189 | 1,189 | -5 | -0.4% | 5,300 |
| 2023/12/07 | 1,201 | 1,201 | 1,193 | 1,194 | -11 | -0.9% | 5,800 |
| 2023/12/06 | 1,221 | 1,240 | 1,205 | 1,205 | -15 | -1.2% | 8,100 |
| 2023/12/05 | 1,196 | 1,220 | 1,196 | 1,220 | +25 | +2.1% | 1,200 |
| 2023/12/04 | 1,194 | 1,205 | 1,193 | 1,195 | +1 | +0.1% | 1,300 |
| 2023/12/01 | 1,185 | 1,202 | 1,185 | 1,194 | -1 | -0.1% | 5,500 |
| 2023/11/30 | 1,185 | 1,195 | 1,184 | 1,195 | +10 | +0.8% | 2,100 |
| 2023/11/29 | 1,187 | 1,194 | 1,180 | 1,185 | -5 | -0.4% | 5,900 |
| 2023/11/28 | 1,213 | 1,215 | 1,190 | 1,190 | -16 | -1.3% | 11,500 |
| 2023/11/27 | 1,210 | 1,215 | 1,204 | 1,206 | +3 | +0.2% | 3,200 |
| 2023/11/24 | 1,195 | 1,203 | 1,195 | 1,203 | +8 | +0.7% | 3,100 |
| 2023/11/22 | 1,206 | 1,206 | 1,190 | 1,195 | -7 | -0.6% | 3,100 |
| 2023/11/21 | 1,213 | 1,213 | 1,191 | 1,202 | -16 | -1.3% | 5,900 |
| 2023/11/20 | 1,212 | 1,218 | 1,200 | 1,218 | ±0 | ±0% | 3,200 |
| 2023/11/17 | 1,210 | 1,218 | 1,208 | 1,218 | +8 | +0.7% | 2,000 |
| 2023/11/16 | 1,233 | 1,233 | 1,210 | 1,210 | -23 | -1.9% | 4,400 |
| 2023/11/15 | 1,241 | 1,241 | 1,210 | 1,233 | +5 | +0.4% | 10,500 |
| 2023/11/14 | 1,249 | 1,249 | 1,210 | 1,228 | ±0 | ±0% | 4,500 |
| 2023/11/13 | 1,251 | 1,251 | 1,228 | 1,228 | -23 | -1.8% | 7,600 |
| 2023/11/10 | 1,272 | 1,278 | 1,236 | 1,251 | -21 | -1.7% | 6,100 |
| 2023/11/09 | 1,289 | 1,295 | 1,272 | 1,272 | -17 | -1.3% | 3,400 |
| 2023/11/08 | 1,274 | 1,289 | 1,265 | 1,289 | +32 | +2.5% | 5,200 |
| 2023/11/07 | 1,260 | 1,271 | 1,252 | 1,257 | -3 | -0.2% | 1,400 |
| 2023/11/06 | 1,250 | 1,270 | 1,245 | 1,260 | +19 | +1.5% | 6,400 |
| 2023/11/02 | 1,247 | 1,247 | 1,234 | 1,241 | +8 | +0.6% | 2,100 |
101～
150
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「ファルコム」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 |
|---|---|---|---|---|---|---|---|---|
| ファルコム | 109,600円 | +1.1% | -10.7% | 0.91% | 14.08倍 | 1.16倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ラキール | 147,700円 | +20.4% | +28.3% | 0.00% | 16.42倍 | 2.88倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| テクノロジー | 400,000円 | +98.5% | +103.7% | 0.00% | 46.81倍 | 11.94倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| うるる | 161,800円 | +20.1% | -45.7% | 0.62% | 24.88倍 | 3.98倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| バルテスＨＤ | 51,900円 | +11.0% | +15.4% | 0.77% | 16.48倍 | 3.70倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
