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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,297 | 1,300 | 1,286 | 1,293 | -4 | -0.3% | 2,800 |
| 2022/05/25 | 1,310 | 1,310 | 1,297 | 1,297 | -13 | -1% | 3,800 |
| 2022/05/24 | 1,311 | 1,315 | 1,309 | 1,310 | -10 | -0.8% | 1,800 |
| 2022/05/23 | 1,322 | 1,325 | 1,320 | 1,320 | +4 | +0.3% | 600 |
| 2022/05/20 | 1,334 | 1,334 | 1,315 | 1,316 | +7 | +0.5% | 1,800 |
| 2022/05/19 | 1,308 | 1,322 | 1,308 | 1,309 | +1 | +0.1% | 3,200 |
| 2022/05/18 | 1,333 | 1,333 | 1,306 | 1,308 | +2 | +0.2% | 4,100 |
| 2022/05/17 | 1,330 | 1,338 | 1,306 | 1,306 | -19 | -1.4% | 2,900 |
| 2022/05/16 | 1,337 | 1,339 | 1,325 | 1,325 | +5 | +0.4% | 1,700 |
| 2022/05/13 | 1,343 | 1,343 | 1,320 | 1,320 | -5 | -0.4% | 2,500 |
| 2022/05/12 | 1,345 | 1,349 | 1,325 | 1,325 | -20 | -1.5% | 3,100 |
| 2022/05/11 | 1,345 | 1,346 | 1,326 | 1,345 | ±0 | ±0% | 1,000 |
| 2022/05/10 | 1,323 | 1,345 | 1,320 | 1,345 | +14 | +1.1% | 1,800 |
| 2022/05/09 | 1,331 | 1,345 | 1,331 | 1,331 | +7 | +0.5% | 1,700 |
| 2022/05/06 | 1,348 | 1,348 | 1,324 | 1,324 | -24 | -1.8% | 1,500 |
| 2022/05/02 | 1,321 | 1,348 | 1,321 | 1,348 | +2 | +0.1% | 300 |
| 2022/04/28 | 1,345 | 1,348 | 1,338 | 1,346 | ±0 | ±0% | 5,200 |
| 2022/04/27 | 1,323 | 1,348 | 1,323 | 1,346 | +26 | +2% | 600 |
| 2022/04/26 | 1,323 | 1,332 | 1,320 | 1,320 | -33 | -2.4% | 1,500 |
| 2022/04/25 | 1,348 | 1,353 | 1,340 | 1,353 | +9 | +0.7% | 3,200 |
| 2022/04/22 | 1,319 | 1,344 | 1,313 | 1,344 | +23 | +1.7% | 3,200 |
| 2022/04/21 | 1,342 | 1,344 | 1,321 | 1,321 | -21 | -1.6% | 1,300 |
| 2022/04/20 | 1,325 | 1,344 | 1,325 | 1,342 | +9 | +0.7% | 1,700 |
| 2022/04/19 | 1,341 | 1,344 | 1,322 | 1,333 | +13 | +1% | 5,600 |
| 2022/04/18 | 1,330 | 1,331 | 1,320 | 1,320 | -10 | -0.8% | 2,100 |
| 2022/04/15 | 1,333 | 1,342 | 1,322 | 1,330 | -12 | -0.9% | 1,000 |
| 2022/04/14 | 1,324 | 1,342 | 1,320 | 1,342 | +22 | +1.7% | 2,200 |
| 2022/04/13 | 1,314 | 1,320 | 1,304 | 1,320 | +6 | +0.5% | 1,400 |
| 2022/04/12 | 1,329 | 1,329 | 1,300 | 1,314 | +2 | +0.2% | 8,100 |
| 2022/04/11 | 1,311 | 1,338 | 1,311 | 1,312 | -6 | -0.5% | 3,200 |
| 2022/04/08 | 1,336 | 1,337 | 1,318 | 1,318 | ±0 | ±0% | 1,100 |
| 2022/04/07 | 1,320 | 1,338 | 1,318 | 1,318 | -2 | -0.2% | 1,900 |
| 2022/04/06 | 1,324 | 1,342 | 1,320 | 1,320 | -26 | -1.9% | 1,400 |
| 2022/04/05 | 1,337 | 1,347 | 1,337 | 1,346 | +15 | +1.1% | 2,200 |
| 2022/04/04 | 1,329 | 1,339 | 1,329 | 1,331 | +2 | +0.2% | 1,600 |
| 2022/04/01 | 1,316 | 1,329 | 1,316 | 1,329 | +20 | +1.5% | 600 |
| 2022/03/31 | 1,321 | 1,339 | 1,280 | 1,309 | -18 | -1.4% | 3,400 |
| 2022/03/30 | 1,337 | 1,345 | 1,327 | 1,327 | +12 | +0.9% | 2,200 |
| 2022/03/29 | 1,305 | 1,348 | 1,305 | 1,315 | +15 | +1.2% | 5,900 |
| 2022/03/28 | 1,324 | 1,324 | 1,300 | 1,300 | -27 | -2% | 3,700 |
| 2022/03/25 | 1,337 | 1,344 | 1,324 | 1,327 | +13 | +1% | 1,900 |
| 2022/03/24 | 1,323 | 1,329 | 1,314 | 1,314 | -14 | -1.1% | 3,500 |
| 2022/03/23 | 1,336 | 1,336 | 1,319 | 1,328 | +12 | +0.9% | 1,300 |
| 2022/03/22 | 1,339 | 1,347 | 1,316 | 1,316 | -3 | -0.2% | 3,700 |
| 2022/03/18 | 1,321 | 1,321 | 1,311 | 1,319 | -2 | -0.2% | 2,000 |
| 2022/03/17 | 1,327 | 1,339 | 1,306 | 1,321 | +17 | +1.3% | 6,200 |
| 2022/03/16 | 1,318 | 1,320 | 1,304 | 1,304 | -3 | -0.2% | 3,100 |
| 2022/03/15 | 1,310 | 1,313 | 1,305 | 1,307 | -9 | -0.7% | 1,100 |
| 2022/03/14 | 1,332 | 1,332 | 1,313 | 1,316 | -13 | -1% | 2,100 |
| 2022/03/11 | 1,264 | 1,331 | 1,264 | 1,329 | +35 | +2.7% | 27,600 |
601～
650
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
