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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,540 | 1,555 | 1,517 | 1,555 | -1 | -0.1% | 13,800 |
| 2025/09/17 | 1,526 | 1,561 | 1,508 | 1,556 | +33 | +2.2% | 59,000 |
| 2025/09/16 | 1,510 | 1,523 | 1,510 | 1,523 | +8 | +0.5% | 11,200 |
| 2025/09/12 | 1,520 | 1,535 | 1,511 | 1,515 | +5 | +0.3% | 12,900 |
| 2025/09/11 | 1,530 | 1,530 | 1,490 | 1,510 | -27 | -1.8% | 17,300 |
| 2025/09/10 | 1,442 | 1,561 | 1,435 | 1,537 | +109 | +7.6% | 36,600 |
| 2025/09/09 | 1,440 | 1,440 | 1,411 | 1,428 | -12 | -0.8% | 12,100 |
| 2025/09/08 | 1,428 | 1,455 | 1,423 | 1,440 | +14 | +1% | 31,000 |
| 2025/09/05 | 1,420 | 1,475 | 1,415 | 1,426 | -9 | -0.6% | 40,300 |
| 2025/09/04 | 1,431 | 1,435 | 1,404 | 1,435 | +5 | +0.3% | 12,800 |
| 2025/09/03 | 1,421 | 1,430 | 1,402 | 1,430 | +7 | +0.5% | 16,200 |
| 2025/09/02 | 1,385 | 1,424 | 1,365 | 1,423 | +43 | +3.1% | 14,000 |
| 2025/09/01 | 1,355 | 1,380 | 1,346 | 1,380 | +34 | +2.5% | 16,000 |
| 2025/08/29 | 1,300 | 1,346 | 1,295 | 1,346 | +41 | +3.1% | 4,200 |
| 2025/08/28 | 1,356 | 1,363 | 1,291 | 1,305 | -60 | -4.4% | 15,100 |
| 2025/08/27 | 1,387 | 1,387 | 1,346 | 1,365 | -9 | -0.7% | 9,000 |
| 2025/08/26 | 1,325 | 1,388 | 1,325 | 1,374 | +49 | +3.7% | 17,600 |
| 2025/08/25 | 1,300 | 1,330 | 1,299 | 1,325 | -1 | -0.1% | 19,800 |
| 2025/08/22 | 1,298 | 1,338 | 1,296 | 1,326 | +31 | +2.4% | 28,700 |
| 2025/08/21 | 1,218 | 1,305 | 1,205 | 1,295 | +82 | +6.8% | 14,800 |
| 2025/08/20 | 1,200 | 1,214 | 1,200 | 1,213 | +19 | +1.6% | 2,600 |
| 2025/08/19 | 1,203 | 1,210 | 1,190 | 1,194 | -11 | -0.9% | 7,100 |
| 2025/08/18 | 1,199 | 1,209 | 1,199 | 1,205 | +7 | +0.6% | 7,400 |
| 2025/08/15 | 1,187 | 1,198 | 1,185 | 1,198 | +5 | +0.4% | 4,500 |
| 2025/08/14 | 1,174 | 1,193 | 1,172 | 1,193 | +19 | +1.6% | 7,700 |
| 2025/08/13 | 1,190 | 1,194 | 1,174 | 1,174 | -16 | -1.3% | 6,600 |
| 2025/08/12 | 1,199 | 1,200 | 1,189 | 1,190 | -7 | -0.6% | 6,700 |
| 2025/08/08 | 1,188 | 1,197 | 1,182 | 1,197 | +21 | +1.8% | 6,900 |
| 2025/08/07 | 1,173 | 1,190 | 1,173 | 1,176 | -5 | -0.4% | 2,200 |
| 2025/08/06 | 1,175 | 1,181 | 1,166 | 1,181 | +1 | +0.1% | 2,000 |
| 2025/08/05 | 1,175 | 1,189 | 1,173 | 1,180 | -6 | -0.5% | 4,200 |
| 2025/08/04 | 1,165 | 1,190 | 1,165 | 1,186 | +23 | +2% | 12,800 |
| 2025/08/01 | 1,162 | 1,163 | 1,160 | 1,163 | +1 | +0.1% | 1,200 |
| 2025/07/31 | 1,168 | 1,168 | 1,154 | 1,162 | -5 | -0.4% | 1,800 |
| 2025/07/30 | 1,157 | 1,167 | 1,152 | 1,167 | +8 | +0.7% | 2,900 |
| 2025/07/29 | 1,151 | 1,160 | 1,150 | 1,159 | +8 | +0.7% | 2,300 |
| 2025/07/28 | 1,157 | 1,159 | 1,150 | 1,151 | -6 | -0.5% | 1,800 |
| 2025/07/25 | 1,144 | 1,157 | 1,144 | 1,157 | +13 | +1.1% | 2,300 |
| 2025/07/24 | 1,141 | 1,147 | 1,140 | 1,144 | +1 | +0.1% | 3,500 |
| 2025/07/23 | 1,145 | 1,149 | 1,142 | 1,143 | +3 | +0.3% | 1,400 |
| 2025/07/22 | 1,146 | 1,148 | 1,140 | 1,140 | -6 | -0.5% | 3,000 |
| 2025/07/18 | 1,155 | 1,158 | 1,140 | 1,146 | -9 | -0.8% | 2,600 |
| 2025/07/17 | 1,153 | 1,160 | 1,150 | 1,155 | +2 | +0.2% | 1,100 |
| 2025/07/16 | 1,152 | 1,164 | 1,152 | 1,153 | ±0 | ±0% | 1,400 |
| 2025/07/15 | 1,159 | 1,159 | 1,153 | 1,153 | -6 | -0.5% | 900 |
| 2025/07/14 | 1,163 | 1,163 | 1,148 | 1,159 | -4 | -0.3% | 4,100 |
| 2025/07/11 | 1,162 | 1,174 | 1,162 | 1,163 | -8 | -0.7% | 1,400 |
| 2025/07/10 | 1,175 | 1,175 | 1,171 | 1,171 | +4 | +0.3% | 1,400 |
| 2025/07/09 | 1,172 | 1,179 | 1,167 | 1,167 | +1 | +0.1% | 2,900 |
| 2025/07/08 | 1,151 | 1,166 | 1,151 | 1,166 | +16 | +1.4% | 1,000 |
1～
50
件表示中 / 3786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 | 155,500円 | -1.0% | -3.5% | 0.64% | 19.98倍 | 1.60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 |
| サーバーワクス | 207,100円 | +14.4% | +9.8% | 0.00% | 18.78倍 | 1.39倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ラクーンＨＤ | 72,500円 | +10.5% | +0.2% | 3.03% | 16.38倍 | 3.34倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ＩＸナレッジ | 147,200円 | +1.8% | +1.9% | 2.72% | 10.31倍 | 1.40倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| サクラＫＣＳ | 140,000円 | +1.6% | +3.8% | 2.43% | 14.65倍 | 0.79倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
