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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 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 |
551～
600
件表示中 / 3586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 | 103,000円 | -1.0% | -3.5% | 0.97% | 13.24倍 | 1.04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 |
| ＲＫＢ毎日Ｈ | 474,000円 | -1.5% | -33.7% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ＵＵＵＭ | 53,000円 | -20.6% | - | 0.00% | 28.51倍 | 2.93倍 |
|
ユーチューバー事務所大手。アドセンス（動画広告収入）、マーケティングが柱。グッズ販売も |
| エコナビスタ | 159,400円 | +24.0% | +15.0% | 0.00% | 35.34倍 | 3.30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 |
| カウリス | 164,800円 | +23.0% | +29.4% | 0.00% | 38.87倍 | 9.25倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
