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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,274 | 1,274 | 1,262 | 1,262 | -6 | -0.5% | 2,800 |
| 2022/08/04 | 1,269 | 1,274 | 1,260 | 1,268 | +1 | +0.1% | 2,300 |
| 2022/08/03 | 1,260 | 1,267 | 1,258 | 1,267 | +7 | +0.6% | 1,200 |
| 2022/08/02 | 1,261 | 1,266 | 1,260 | 1,260 | -5 | -0.4% | 1,100 |
| 2022/08/01 | 1,260 | 1,265 | 1,256 | 1,265 | +3 | +0.2% | 2,700 |
| 2022/07/29 | 1,269 | 1,271 | 1,261 | 1,262 | +2 | +0.2% | 1,600 |
| 2022/07/28 | 1,276 | 1,284 | 1,260 | 1,260 | -19 | -1.5% | 5,700 |
| 2022/07/27 | 1,270 | 1,280 | 1,270 | 1,279 | +8 | +0.6% | 3,200 |
| 2022/07/26 | 1,284 | 1,284 | 1,266 | 1,271 | -9 | -0.7% | 2,400 |
| 2022/07/25 | 1,286 | 1,286 | 1,265 | 1,280 | +4 | +0.3% | 3,400 |
| 2022/07/22 | 1,273 | 1,276 | 1,267 | 1,276 | +15 | +1.2% | 3,700 |
| 2022/07/21 | 1,267 | 1,276 | 1,261 | 1,261 | +1 | +0.1% | 6,900 |
| 2022/07/20 | 1,267 | 1,279 | 1,258 | 1,260 | ±0 | ±0% | 21,200 |
| 2022/07/19 | 1,253 | 1,267 | 1,251 | 1,260 | -9 | -0.7% | 3,800 |
| 2022/07/15 | 1,268 | 1,270 | 1,260 | 1,269 | +1 | +0.1% | 1,000 |
| 2022/07/14 | 1,268 | 1,268 | 1,260 | 1,268 | +12 | +1% | 1,100 |
| 2022/07/13 | 1,275 | 1,278 | 1,256 | 1,256 | ±0 | ±0% | 3,300 |
| 2022/07/12 | 1,280 | 1,282 | 1,256 | 1,256 | -14 | -1.1% | 3,600 |
| 2022/07/11 | 1,283 | 1,283 | 1,268 | 1,270 | ±0 | ±0% | 2,100 |
| 2022/07/08 | 1,268 | 1,280 | 1,268 | 1,270 | ±0 | ±0% | 1,300 |
| 2022/07/07 | 1,266 | 1,282 | 1,266 | 1,270 | ±0 | ±0% | 1,600 |
| 2022/07/06 | 1,280 | 1,289 | 1,270 | 1,270 | -10 | -0.8% | 1,400 |
| 2022/07/05 | 1,288 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 300 |
| 2022/07/04 | 1,286 | 1,288 | 1,283 | 1,288 | +8 | +0.6% | 600 |
| 2022/07/01 | 1,283 | 1,283 | 1,265 | 1,280 | +14 | +1.1% | 2,300 |
| 2022/06/30 | 1,263 | 1,279 | 1,263 | 1,266 | +1 | +0.1% | 19,300 |
| 2022/06/29 | 1,269 | 1,280 | 1,265 | 1,265 | -7 | -0.6% | 4,900 |
| 2022/06/28 | 1,282 | 1,282 | 1,270 | 1,272 | -8 | -0.6% | 4,200 |
| 2022/06/27 | 1,282 | 1,290 | 1,261 | 1,280 | +31 | +2.5% | 17,600 |
| 2022/06/24 | 1,252 | 1,252 | 1,243 | 1,249 | -2 | -0.2% | 4,600 |
| 2022/06/23 | 1,253 | 1,258 | 1,250 | 1,251 | -4 | -0.3% | 3,000 |
| 2022/06/22 | 1,264 | 1,264 | 1,255 | 1,255 | +2 | +0.2% | 1,800 |
| 2022/06/21 | 1,251 | 1,266 | 1,251 | 1,253 | -2 | -0.2% | 4,100 |
| 2022/06/20 | 1,260 | 1,265 | 1,251 | 1,255 | -8 | -0.6% | 2,500 |
| 2022/06/17 | 1,280 | 1,280 | 1,256 | 1,263 | -21 | -1.6% | 6,500 |
| 2022/06/16 | 1,288 | 1,293 | 1,284 | 1,284 | -4 | -0.3% | 1,200 |
| 2022/06/15 | 1,281 | 1,290 | 1,281 | 1,288 | -3 | -0.2% | 1,600 |
| 2022/06/14 | 1,292 | 1,293 | 1,285 | 1,291 | -1 | -0.1% | 2,500 |
| 2022/06/13 | 1,309 | 1,309 | 1,292 | 1,292 | -19 | -1.4% | 3,300 |
| 2022/06/10 | 1,318 | 1,318 | 1,310 | 1,311 | -7 | -0.5% | 4,400 |
| 2022/06/09 | 1,317 | 1,318 | 1,312 | 1,318 | +3 | +0.2% | 2,800 |
| 2022/06/08 | 1,315 | 1,315 | 1,310 | 1,315 | ±0 | ±0% | 1,100 |
| 2022/06/07 | 1,315 | 1,315 | 1,315 | 1,315 | -3 | -0.2% | 700 |
| 2022/06/06 | 1,318 | 1,318 | 1,318 | 1,318 | ±0 | ±0% | 600 |
| 2022/06/03 | 1,317 | 1,320 | 1,315 | 1,318 | +5 | +0.4% | 1,300 |
| 2022/06/02 | 1,310 | 1,316 | 1,306 | 1,313 | +2 | +0.2% | 2,800 |
| 2022/06/01 | 1,313 | 1,315 | 1,310 | 1,311 | -3 | -0.2% | 1,900 |
| 2022/05/31 | 1,314 | 1,315 | 1,308 | 1,314 | +7 | +0.5% | 1,600 |
| 2022/05/30 | 1,306 | 1,313 | 1,293 | 1,307 | +15 | +1.2% | 3,100 |
| 2022/05/27 | 1,291 | 1,300 | 1,291 | 1,292 | -1 | -0.1% | 4,000 |
551～
600
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
