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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/10 | 1,274 | 1,308 | 1,274 | 1,294 | +21 | +1.6% | 1,700 |
| 2022/03/09 | 1,279 | 1,288 | 1,256 | 1,273 | +7 | +0.6% | 2,600 |
| 2022/03/08 | 1,269 | 1,281 | 1,249 | 1,266 | -10 | -0.8% | 5,300 |
| 2022/03/07 | 1,307 | 1,307 | 1,259 | 1,276 | -32 | -2.4% | 8,100 |
| 2022/03/04 | 1,356 | 1,356 | 1,308 | 1,308 | -49 | -3.6% | 3,200 |
| 2022/03/03 | 1,365 | 1,365 | 1,352 | 1,357 | +5 | +0.4% | 2,500 |
| 2022/03/02 | 1,350 | 1,368 | 1,345 | 1,352 | +2 | +0.1% | 8,700 |
| 2022/03/01 | 1,338 | 1,350 | 1,330 | 1,350 | +22 | +1.7% | 3,300 |
| 2022/02/28 | 1,318 | 1,328 | 1,314 | 1,328 | +13 | +1% | 5,800 |
| 2022/02/25 | 1,305 | 1,329 | 1,303 | 1,315 | -1 | -0.1% | 3,800 |
| 2022/02/24 | 1,312 | 1,319 | 1,303 | 1,316 | +2 | +0.2% | 2,600 |
| 2022/02/22 | 1,313 | 1,328 | 1,307 | 1,314 | -7 | -0.5% | 2,500 |
| 2022/02/21 | 1,334 | 1,334 | 1,315 | 1,321 | -14 | -1% | 1,700 |
| 2022/02/18 | 1,311 | 1,335 | 1,310 | 1,335 | +19 | +1.4% | 4,800 |
| 2022/02/17 | 1,342 | 1,342 | 1,316 | 1,316 | -13 | -1% | 3,200 |
| 2022/02/16 | 1,335 | 1,343 | 1,328 | 1,329 | ±0 | ±0% | 2,200 |
| 2022/02/15 | 1,365 | 1,365 | 1,329 | 1,329 | -16 | -1.2% | 2,100 |
| 2022/02/14 | 1,346 | 1,361 | 1,345 | 1,345 | -5 | -0.4% | 2,000 |
| 2022/02/10 | 1,334 | 1,374 | 1,334 | 1,350 | +15 | +1.1% | 5,700 |
| 2022/02/09 | 1,346 | 1,348 | 1,332 | 1,335 | +3 | +0.2% | 2,600 |
| 2022/02/08 | 1,345 | 1,345 | 1,330 | 1,332 | -13 | -1% | 2,600 |
| 2022/02/07 | 1,343 | 1,358 | 1,340 | 1,345 | +5 | +0.4% | 3,500 |
| 2022/02/04 | 1,320 | 1,340 | 1,317 | 1,340 | +28 | +2.1% | 2,300 |
| 2022/02/03 | 1,361 | 1,361 | 1,311 | 1,312 | -53 | -3.9% | 19,400 |
| 2022/02/02 | 1,370 | 1,373 | 1,356 | 1,365 | +4 | +0.3% | 5,000 |
| 2022/02/01 | 1,353 | 1,370 | 1,350 | 1,361 | +8 | +0.6% | 4,800 |
| 2022/01/31 | 1,345 | 1,357 | 1,340 | 1,353 | +23 | +1.7% | 3,900 |
| 2022/01/28 | 1,323 | 1,335 | 1,323 | 1,330 | +7 | +0.5% | 3,100 |
| 2022/01/27 | 1,356 | 1,356 | 1,323 | 1,323 | -6 | -0.5% | 5,800 |
| 2022/01/26 | 1,315 | 1,329 | 1,310 | 1,329 | +13 | +1% | 4,100 |
| 2022/01/25 | 1,358 | 1,359 | 1,315 | 1,316 | -28 | -2.1% | 11,800 |
| 2022/01/24 | 1,358 | 1,358 | 1,343 | 1,344 | +9 | +0.7% | 1,500 |
| 2022/01/21 | 1,344 | 1,349 | 1,333 | 1,335 | +1 | +0.1% | 2,000 |
| 2022/01/20 | 1,329 | 1,341 | 1,329 | 1,334 | -4 | -0.3% | 2,800 |
| 2022/01/19 | 1,345 | 1,353 | 1,323 | 1,338 | -17 | -1.3% | 3,800 |
| 2022/01/18 | 1,360 | 1,372 | 1,343 | 1,355 | -14 | -1% | 3,300 |
651～
700
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
