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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/01/20 | 1,221 | 1,221 | 1,213 | 1,221 | ±0 | ±0% | 1,600 |
| 2023/01/19 | 1,211 | 1,221 | 1,211 | 1,221 | -4 | -0.3% | 2,800 |
| 2023/01/18 | 1,224 | 1,229 | 1,219 | 1,225 | +1 | +0.1% | 3,900 |
| 2023/01/17 | 1,214 | 1,225 | 1,214 | 1,224 | +12 | +1% | 800 |
| 2023/01/16 | 1,224 | 1,224 | 1,210 | 1,212 | ±0 | ±0% | 2,200 |
| 2023/01/13 | 1,221 | 1,221 | 1,210 | 1,212 | -17 | -1.4% | 6,000 |
| 2023/01/12 | 1,229 | 1,229 | 1,220 | 1,229 | +15 | +1.2% | 1,200 |
| 2023/01/11 | 1,210 | 1,225 | 1,210 | 1,214 | +2 | +0.2% | 2,400 |
| 2023/01/10 | 1,212 | 1,230 | 1,212 | 1,212 | ±0 | ±0% | 4,300 |
| 2023/01/06 | 1,221 | 1,230 | 1,209 | 1,212 | -9 | -0.7% | 3,500 |
| 2023/01/05 | 1,233 | 1,236 | 1,220 | 1,221 | -12 | -1% | 4,400 |
| 2023/01/04 | 1,268 | 1,268 | 1,231 | 1,233 | -32 | -2.5% | 2,600 |
| 2022/12/30 | 1,226 | 1,265 | 1,226 | 1,265 | +39 | +3.2% | 1,700 |
| 2022/12/29 | 1,263 | 1,263 | 1,221 | 1,226 | -20 | -1.6% | 3,300 |
| 2022/12/28 | 1,265 | 1,265 | 1,241 | 1,246 | -4 | -0.3% | 13,500 |
| 2022/12/27 | 1,237 | 1,261 | 1,237 | 1,250 | ±0 | ±0% | 1,200 |
601～
650
件表示中 / 3767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 | 129,500円 | -1.0% | -3.5% | 0.77% | 16.64倍 | 1.33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 |
| Ｕｂｉｃｏｍ | 110,500円 | +3.7% | +1.7% | 3.62% | 14.13倍 | 2.42倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ｔｒｉｐｌａ | 227,600円 | +48.4% | +114.6% | 0.00% | 33.27倍 | 10.20倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ニューラル | 85,500円 | +3.8% | +999.9% | 0.00% | 328.85倍 | 22.98倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
| トビラシステム | 122,700円 | +10.2% | +0.2% | 1.63% | 22.37倍 | 5.34倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
市場注目の銘柄
チャート関連のコラム
