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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,228 | 1,228 | 1,212 | 1,217 | -2 | -0.2% | 3,600 |
| 2023/04/03 | 1,217 | 1,219 | 1,212 | 1,219 | +9 | +0.7% | 500 |
| 2023/03/31 | 1,230 | 1,230 | 1,210 | 1,210 | -9 | -0.7% | 3,800 |
| 2023/03/30 | 1,219 | 1,219 | 1,210 | 1,219 | +9 | +0.7% | 400 |
| 2023/03/29 | 1,210 | 1,221 | 1,210 | 1,210 | ±0 | ±0% | 1,100 |
| 2023/03/28 | 1,211 | 1,219 | 1,210 | 1,210 | -1 | -0.1% | 2,400 |
| 2023/03/27 | 1,230 | 1,230 | 1,210 | 1,211 | +1 | +0.1% | 1,300 |
| 2023/03/24 | 1,215 | 1,227 | 1,210 | 1,210 | -5 | -0.4% | 2,400 |
| 2023/03/23 | 1,219 | 1,220 | 1,215 | 1,215 | -4 | -0.3% | 700 |
| 2023/03/22 | 1,215 | 1,220 | 1,215 | 1,219 | +3 | +0.2% | 2,300 |
| 2023/03/20 | 1,218 | 1,230 | 1,216 | 1,216 | ±0 | ±0% | 1,800 |
| 2023/03/17 | 1,233 | 1,233 | 1,216 | 1,216 | -18 | -1.5% | 900 |
| 2023/03/16 | 1,220 | 1,234 | 1,215 | 1,234 | +14 | +1.1% | 4,400 |
| 2023/03/15 | 1,215 | 1,226 | 1,215 | 1,220 | +5 | +0.4% | 1,000 |
| 2023/03/14 | 1,200 | 1,216 | 1,185 | 1,215 | +14 | +1.2% | 3,100 |
| 2023/03/13 | 1,267 | 1,267 | 1,201 | 1,201 | -49 | -3.9% | 7,200 |
| 2023/03/10 | 1,276 | 1,276 | 1,234 | 1,250 | -16 | -1.3% | 6,600 |
| 2023/03/09 | 1,268 | 1,268 | 1,250 | 1,266 | -2 | -0.2% | 1,600 |
| 2023/03/08 | 1,248 | 1,272 | 1,246 | 1,268 | +22 | +1.8% | 8,000 |
| 2023/03/07 | 1,220 | 1,248 | 1,220 | 1,246 | +26 | +2.1% | 5,400 |
| 2023/03/06 | 1,234 | 1,234 | 1,217 | 1,220 | +11 | +0.9% | 4,700 |
| 2023/03/03 | 1,202 | 1,222 | 1,202 | 1,209 | +7 | +0.6% | 1,900 |
| 2023/03/02 | 1,217 | 1,242 | 1,202 | 1,202 | -33 | -2.7% | 10,100 |
| 2023/03/01 | 1,200 | 1,245 | 1,200 | 1,235 | +35 | +2.9% | 11,900 |
| 2023/02/28 | 1,204 | 1,208 | 1,186 | 1,200 | +5 | +0.4% | 3,400 |
| 2023/02/27 | 1,188 | 1,198 | 1,182 | 1,195 | +10 | +0.8% | 3,900 |
| 2023/02/24 | 1,182 | 1,249 | 1,169 | 1,185 | -2 | -0.2% | 25,000 |
| 2023/02/22 | 1,192 | 1,192 | 1,184 | 1,187 | -5 | -0.4% | 600 |
| 2023/02/21 | 1,196 | 1,200 | 1,181 | 1,192 | -6 | -0.5% | 4,100 |
| 2023/02/20 | 1,199 | 1,199 | 1,192 | 1,198 | +9 | +0.8% | 500 |
| 2023/02/17 | 1,180 | 1,196 | 1,180 | 1,189 | ±0 | ±0% | 2,100 |
| 2023/02/16 | 1,198 | 1,204 | 1,182 | 1,189 | -4 | -0.3% | 3,500 |
| 2023/02/15 | 1,216 | 1,216 | 1,170 | 1,193 | -10 | -0.8% | 5,100 |
| 2023/02/14 | 1,190 | 1,203 | 1,176 | 1,203 | +23 | +1.9% | 3,400 |
| 2023/02/13 | 1,191 | 1,192 | 1,142 | 1,180 | -10 | -0.8% | 15,100 |
| 2023/02/10 | 1,248 | 1,248 | 1,190 | 1,190 | -52 | -4.2% | 12,000 |
| 2023/02/09 | 1,224 | 1,242 | 1,224 | 1,242 | +7 | +0.6% | 1,100 |
| 2023/02/08 | 1,226 | 1,240 | 1,226 | 1,235 | +10 | +0.8% | 700 |
| 2023/02/07 | 1,248 | 1,251 | 1,223 | 1,225 | -23 | -1.8% | 9,200 |
| 2023/02/06 | 1,258 | 1,269 | 1,247 | 1,248 | -7 | -0.6% | 3,700 |
| 2023/02/03 | 1,261 | 1,261 | 1,255 | 1,255 | -23 | -1.8% | 1,400 |
| 2023/02/02 | 1,275 | 1,278 | 1,267 | 1,278 | +7 | +0.6% | 1,800 |
| 2023/02/01 | 1,269 | 1,275 | 1,263 | 1,271 | +13 | +1% | 900 |
| 2023/01/31 | 1,255 | 1,258 | 1,255 | 1,258 | +3 | +0.2% | 400 |
| 2023/01/30 | 1,257 | 1,269 | 1,255 | 1,255 | -2 | -0.2% | 2,200 |
| 2023/01/27 | 1,272 | 1,278 | 1,257 | 1,257 | +4 | +0.3% | 1,300 |
| 2023/01/26 | 1,245 | 1,255 | 1,245 | 1,253 | +13 | +1% | 3,000 |
| 2023/01/25 | 1,235 | 1,240 | 1,235 | 1,240 | +6 | +0.5% | 2,000 |
| 2023/01/24 | 1,232 | 1,236 | 1,226 | 1,234 | +3 | +0.2% | 2,400 |
| 2023/01/23 | 1,248 | 1,248 | 1,229 | 1,231 | +10 | +0.8% | 2,300 |
501～
550
件表示中 / 3683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 | 118,100円 | -1.0% | -3.5% | 0.85% | 15.18倍 | 1.19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 |
| エニグモ | 28,500円 | +13.3% | -22.7% | 3.51% | 35.10倍 | 0.99倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| Ａｉｍｉｎｇ | 26,000円 | +5.4% | - | 0.00% | 8.09倍 | 2.10倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| サイバリンクス | 106,100円 | +11.8% | +37.0% | 2.83% | 10.34倍 | 1.47倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| Ｅストアー | 194,500円 | -10.7% | -23.2% | 0.00% | 12.72倍 | 3.45倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
