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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,240 | 1,266 | 1,240 | 1,250 | +7 | +0.6% | 4,100 |
| 2023/08/03 | 1,248 | 1,260 | 1,241 | 1,243 | -4 | -0.3% | 5,600 |
| 2023/08/02 | 1,258 | 1,265 | 1,247 | 1,247 | -10 | -0.8% | 8,900 |
| 2023/08/01 | 1,255 | 1,258 | 1,245 | 1,257 | +15 | +1.2% | 1,600 |
| 2023/07/31 | 1,251 | 1,258 | 1,242 | 1,242 | ±0 | ±0% | 3,000 |
| 2023/07/28 | 1,253 | 1,268 | 1,233 | 1,242 | -26 | -2.1% | 11,000 |
| 2023/07/27 | 1,288 | 1,290 | 1,266 | 1,268 | -16 | -1.2% | 4,900 |
| 2023/07/26 | 1,293 | 1,293 | 1,284 | 1,284 | -4 | -0.3% | 800 |
| 2023/07/25 | 1,285 | 1,297 | 1,281 | 1,288 | -1 | -0.1% | 4,400 |
| 2023/07/24 | 1,295 | 1,305 | 1,289 | 1,289 | +2 | +0.2% | 3,300 |
| 2023/07/21 | 1,275 | 1,287 | 1,275 | 1,287 | +4 | +0.3% | 1,000 |
| 2023/07/20 | 1,280 | 1,289 | 1,278 | 1,283 | +5 | +0.4% | 1,700 |
| 2023/07/19 | 1,289 | 1,289 | 1,271 | 1,278 | -1 | -0.1% | 3,000 |
| 2023/07/18 | 1,275 | 1,280 | 1,274 | 1,279 | +5 | +0.4% | 1,700 |
| 2023/07/14 | 1,273 | 1,281 | 1,273 | 1,274 | +2 | +0.2% | 600 |
| 2023/07/13 | 1,268 | 1,272 | 1,268 | 1,272 | +5 | +0.4% | 400 |
| 2023/07/12 | 1,274 | 1,281 | 1,267 | 1,267 | -2 | -0.2% | 2,000 |
| 2023/07/11 | 1,275 | 1,280 | 1,269 | 1,269 | -4 | -0.3% | 2,800 |
| 2023/07/10 | 1,292 | 1,292 | 1,273 | 1,273 | -14 | -1.1% | 3,600 |
| 2023/07/07 | 1,289 | 1,289 | 1,280 | 1,287 | -3 | -0.2% | 1,100 |
| 2023/07/06 | 1,296 | 1,296 | 1,282 | 1,290 | -2 | -0.2% | 3,400 |
| 2023/07/05 | 1,291 | 1,292 | 1,286 | 1,292 | -1 | -0.1% | 1,700 |
| 2023/07/04 | 1,283 | 1,293 | 1,282 | 1,293 | +10 | +0.8% | 2,300 |
| 2023/07/03 | 1,290 | 1,295 | 1,279 | 1,283 | -7 | -0.5% | 3,600 |
| 2023/06/30 | 1,285 | 1,290 | 1,283 | 1,290 | +7 | +0.5% | 3,200 |
| 2023/06/29 | 1,286 | 1,290 | 1,279 | 1,283 | +6 | +0.5% | 4,900 |
| 2023/06/28 | 1,272 | 1,285 | 1,270 | 1,277 | +15 | +1.2% | 3,500 |
| 2023/06/27 | 1,253 | 1,270 | 1,252 | 1,262 | -7 | -0.6% | 2,000 |
| 2023/06/26 | 1,266 | 1,276 | 1,252 | 1,269 | +13 | +1% | 4,000 |
| 2023/06/23 | 1,249 | 1,267 | 1,249 | 1,256 | -5 | -0.4% | 4,100 |
| 2023/06/22 | 1,301 | 1,310 | 1,255 | 1,261 | -40 | -3.1% | 14,800 |
| 2023/06/21 | 1,272 | 1,311 | 1,272 | 1,301 | +29 | +2.3% | 13,200 |
| 2023/06/20 | 1,258 | 1,285 | 1,244 | 1,272 | +14 | +1.1% | 9,600 |
| 2023/06/19 | 1,239 | 1,261 | 1,230 | 1,258 | +19 | +1.5% | 12,100 |
| 2023/06/16 | 1,234 | 1,239 | 1,224 | 1,239 | +10 | +0.8% | 7,100 |
| 2023/06/15 | 1,231 | 1,231 | 1,220 | 1,229 | +9 | +0.7% | 1,800 |
| 2023/06/14 | 1,234 | 1,234 | 1,220 | 1,220 | -14 | -1.1% | 4,000 |
| 2023/06/13 | 1,222 | 1,234 | 1,222 | 1,234 | +12 | +1% | 5,000 |
| 2023/06/12 | 1,222 | 1,222 | 1,218 | 1,222 | +4 | +0.3% | 2,100 |
| 2023/06/09 | 1,233 | 1,233 | 1,217 | 1,218 | -1 | -0.1% | 4,900 |
| 2023/06/08 | 1,230 | 1,236 | 1,217 | 1,219 | -9 | -0.7% | 5,500 |
| 2023/06/07 | 1,235 | 1,235 | 1,223 | 1,228 | -7 | -0.6% | 4,500 |
| 2023/06/06 | 1,235 | 1,238 | 1,231 | 1,235 | +5 | +0.4% | 6,000 |
| 2023/06/05 | 1,231 | 1,231 | 1,221 | 1,230 | +5 | +0.4% | 5,500 |
| 2023/06/02 | 1,219 | 1,229 | 1,219 | 1,225 | +6 | +0.5% | 2,900 |
| 2023/06/01 | 1,218 | 1,219 | 1,216 | 1,219 | ±0 | ±0% | 1,400 |
| 2023/05/31 | 1,220 | 1,220 | 1,215 | 1,219 | +4 | +0.3% | 1,400 |
| 2023/05/30 | 1,214 | 1,219 | 1,213 | 1,215 | -4 | -0.3% | 1,400 |
| 2023/05/29 | 1,222 | 1,222 | 1,212 | 1,219 | -1 | -0.1% | 3,300 |
| 2023/05/26 | 1,223 | 1,229 | 1,216 | 1,220 | -3 | -0.2% | 2,500 |
501～
550
件表示中 / 3767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 | 129,500円 | -1.0% | -3.5% | 0.77% | 16.64倍 | 1.33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 |
| Ｕｂｉｃｏｍ | 110,500円 | +3.7% | +1.7% | 3.62% | 14.13倍 | 2.42倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ｔｒｉｐｌａ | 227,600円 | +48.4% | +114.6% | 0.00% | 33.27倍 | 10.20倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ニューラル | 85,500円 | +3.8% | +999.9% | 0.00% | 328.85倍 | 22.98倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
| トビラシステム | 122,700円 | +10.2% | +0.2% | 1.63% | 22.37倍 | 5.34倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
市場注目の銘柄
チャート関連のコラム
