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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,240 | 1,247 | 1,240 | 1,242 | +2 | +0.2% | 1,700 |
| 2022/10/19 | 1,241 | 1,248 | 1,239 | 1,240 | +3 | +0.2% | 2,200 |
| 2022/10/18 | 1,231 | 1,242 | 1,224 | 1,237 | +6 | +0.5% | 5,300 |
| 2022/10/17 | 1,225 | 1,231 | 1,224 | 1,231 | +20 | +1.7% | 1,500 |
| 2022/10/14 | 1,215 | 1,222 | 1,202 | 1,211 | -1 | -0.1% | 1,500 |
| 2022/10/13 | 1,217 | 1,217 | 1,203 | 1,212 | +12 | +1% | 2,100 |
| 2022/10/12 | 1,208 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 1,800 |
| 2022/10/11 | 1,210 | 1,220 | 1,195 | 1,200 | -10 | -0.8% | 7,100 |
| 2022/10/07 | 1,218 | 1,220 | 1,207 | 1,210 | -15 | -1.2% | 5,700 |
| 2022/10/06 | 1,245 | 1,245 | 1,220 | 1,225 | -8 | -0.6% | 3,900 |
| 2022/10/05 | 1,241 | 1,241 | 1,231 | 1,233 | -7 | -0.6% | 2,400 |
| 2022/10/04 | 1,221 | 1,240 | 1,217 | 1,240 | +40 | +3.3% | 6,600 |
| 2022/10/03 | 1,250 | 1,250 | 1,194 | 1,200 | -54 | -4.3% | 17,400 |
| 2022/09/30 | 1,260 | 1,264 | 1,235 | 1,254 | -7 | -0.6% | 8,800 |
| 2022/09/29 | 1,268 | 1,282 | 1,261 | 1,261 | -20 | -1.6% | 13,500 |
| 2022/09/28 | 1,314 | 1,314 | 1,270 | 1,281 | -20 | -1.5% | 14,000 |
| 2022/09/27 | 1,306 | 1,323 | 1,301 | 1,301 | ±0 | ±0% | 3,300 |
| 2022/09/26 | 1,323 | 1,330 | 1,300 | 1,301 | -25 | -1.9% | 19,600 |
| 2022/09/22 | 1,338 | 1,401 | 1,294 | 1,326 | -20 | -1.5% | 66,000 |
| 2022/09/21 | 1,339 | 1,346 | 1,335 | 1,346 | +7 | +0.5% | 1,400 |
| 2022/09/20 | 1,335 | 1,350 | 1,327 | 1,339 | +4 | +0.3% | 6,500 |
| 2022/09/16 | 1,321 | 1,337 | 1,321 | 1,335 | +3 | +0.2% | 5,700 |
| 2022/09/15 | 1,340 | 1,340 | 1,332 | 1,332 | -10 | -0.7% | 3,400 |
| 2022/09/14 | 1,335 | 1,342 | 1,321 | 1,342 | -1 | -0.1% | 3,900 |
| 2022/09/13 | 1,341 | 1,343 | 1,325 | 1,343 | +13 | +1% | 5,200 |
| 2022/09/12 | 1,325 | 1,349 | 1,311 | 1,330 | +30 | +2.3% | 8,500 |
| 2022/09/09 | 1,321 | 1,321 | 1,295 | 1,300 | +9 | +0.7% | 10,300 |
| 2022/09/08 | 1,270 | 1,291 | 1,270 | 1,291 | +21 | +1.7% | 4,900 |
| 2022/09/07 | 1,261 | 1,270 | 1,261 | 1,270 | ±0 | ±0% | 2,400 |
| 2022/09/06 | 1,260 | 1,270 | 1,260 | 1,270 | +10 | +0.8% | 1,800 |
| 2022/09/05 | 1,270 | 1,270 | 1,255 | 1,260 | -12 | -0.9% | 2,400 |
| 2022/09/02 | 1,271 | 1,294 | 1,268 | 1,272 | +5 | +0.4% | 2,600 |
| 2022/09/01 | 1,263 | 1,276 | 1,262 | 1,267 | +2 | +0.2% | 2,700 |
| 2022/08/31 | 1,295 | 1,295 | 1,262 | 1,265 | -30 | -2.3% | 8,000 |
| 2022/08/30 | 1,295 | 1,295 | 1,281 | 1,295 | +30 | +2.4% | 7,600 |
| 2022/08/29 | 1,260 | 1,296 | 1,250 | 1,265 | +5 | +0.4% | 11,600 |
| 2022/08/26 | 1,267 | 1,271 | 1,260 | 1,260 | -3 | -0.2% | 7,300 |
| 2022/08/25 | 1,266 | 1,266 | 1,262 | 1,263 | -1 | -0.1% | 1,000 |
| 2022/08/24 | 1,265 | 1,265 | 1,259 | 1,264 | -1 | -0.1% | 1,900 |
| 2022/08/23 | 1,257 | 1,265 | 1,255 | 1,265 | +8 | +0.6% | 1,800 |
| 2022/08/22 | 1,260 | 1,266 | 1,255 | 1,257 | -2 | -0.2% | 7,600 |
| 2022/08/19 | 1,262 | 1,264 | 1,258 | 1,259 | +1 | +0.1% | 2,500 |
| 2022/08/18 | 1,252 | 1,258 | 1,252 | 1,258 | +6 | +0.5% | 1,000 |
| 2022/08/17 | 1,259 | 1,264 | 1,251 | 1,252 | -7 | -0.6% | 4,200 |
| 2022/08/16 | 1,252 | 1,261 | 1,251 | 1,259 | +9 | +0.7% | 3,300 |
| 2022/08/15 | 1,258 | 1,259 | 1,250 | 1,250 | ±0 | ±0% | 3,800 |
| 2022/08/12 | 1,269 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 8,100 |
| 2022/08/10 | 1,269 | 1,269 | 1,254 | 1,260 | ±0 | ±0% | 11,100 |
| 2022/08/09 | 1,266 | 1,267 | 1,254 | 1,260 | ±0 | ±0% | 3,300 |
| 2022/08/08 | 1,263 | 1,264 | 1,256 | 1,260 | -2 | -0.2% | 2,700 |
501～
550
件表示中 / 3572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 | 107,800円 | +1.1% | -10.7% | 1.86% | 13.85倍 | 1.14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 |
| トリプルアイス | 133,800円 | +35.9% | +108.5% | 0.00% | 372.70倍 | 13.15倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| フレクト | 182,500円 | +17.9% | +25.7% | 0.00% | 19.62倍 | 5.62倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発体制に強み。セールスフォース系が得意 |
| エコナビスタ | 164,300円 | +24.0% | +15.0% | 0.00% | 36.43倍 | 3.41倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| イマジニア | 100,700円 | +4.0% | +2.1% | 4.47% | 21.08倍 | 0.83倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
市場注目の銘柄
チャート関連のコラム
