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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,362 | 1,369 | 1,344 | 1,369 | +19 | +1.4% | 3,400 |
2022/01/14 | 1,339 | 1,364 | 1,325 | 1,350 | +10 | +0.7% | 5,800 |
2022/01/13 | 1,320 | 1,340 | 1,320 | 1,340 | +24 | +1.8% | 2,300 |
2022/01/12 | 1,342 | 1,342 | 1,305 | 1,316 | -9 | -0.7% | 8,300 |
2022/01/11 | 1,330 | 1,345 | 1,325 | 1,325 | -9 | -0.7% | 2,900 |
2022/01/07 | 1,338 | 1,353 | 1,323 | 1,334 | -4 | -0.3% | 8,000 |
2022/01/06 | 1,373 | 1,373 | 1,338 | 1,338 | -36 | -2.6% | 7,100 |
2022/01/05 | 1,370 | 1,380 | 1,352 | 1,374 | +4 | +0.3% | 8,600 |
2022/01/04 | 1,394 | 1,394 | 1,370 | 1,370 | -8 | -0.6% | 6,600 |
2021/12/30 | 1,378 | 1,397 | 1,371 | 1,378 | ±0 | ±0% | 3,800 |
2021/12/29 | 1,375 | 1,390 | 1,350 | 1,378 | -12 | -0.9% | 20,500 |
2021/12/28 | 1,380 | 1,395 | 1,373 | 1,390 | +7 | +0.5% | 11,300 |
2021/12/27 | 1,394 | 1,395 | 1,379 | 1,383 | -11 | -0.8% | 3,700 |
2021/12/24 | 1,382 | 1,395 | 1,382 | 1,394 | +8 | +0.6% | 500 |
2021/12/23 | 1,400 | 1,400 | 1,381 | 1,386 | ±0 | ±0% | 2,500 |
2021/12/22 | 1,397 | 1,397 | 1,383 | 1,386 | -20 | -1.4% | 2,400 |
2021/12/21 | 1,399 | 1,406 | 1,382 | 1,406 | +24 | +1.7% | 13,200 |
2021/12/20 | 1,400 | 1,400 | 1,382 | 1,382 | -26 | -1.8% | 12,900 |
2021/12/17 | 1,401 | 1,410 | 1,392 | 1,408 | +2 | +0.1% | 4,600 |
2021/12/16 | 1,422 | 1,428 | 1,406 | 1,406 | -8 | -0.6% | 6,300 |
2021/12/15 | 1,404 | 1,415 | 1,401 | 1,414 | +14 | +1% | 4,000 |
2021/12/14 | 1,393 | 1,405 | 1,379 | 1,400 | +12 | +0.9% | 5,800 |
2021/12/13 | 1,397 | 1,400 | 1,377 | 1,388 | +13 | +0.9% | 3,600 |
2021/12/10 | 1,396 | 1,396 | 1,365 | 1,375 | -5 | -0.4% | 8,200 |
2021/12/09 | 1,386 | 1,386 | 1,365 | 1,380 | -6 | -0.4% | 2,600 |
2021/12/08 | 1,357 | 1,386 | 1,347 | 1,386 | +44 | +3.3% | 6,500 |
2021/12/07 | 1,310 | 1,343 | 1,310 | 1,342 | +32 | +2.4% | 3,500 |
2021/12/06 | 1,341 | 1,341 | 1,310 | 1,310 | -6 | -0.5% | 2,500 |
2021/12/03 | 1,320 | 1,336 | 1,307 | 1,316 | +9 | +0.7% | 4,400 |
2021/12/02 | 1,312 | 1,325 | 1,305 | 1,307 | -23 | -1.7% | 4,100 |
2021/12/01 | 1,345 | 1,345 | 1,310 | 1,330 | -7 | -0.5% | 8,700 |
2021/11/30 | 1,376 | 1,376 | 1,337 | 1,337 | -6 | -0.4% | 3,600 |
2021/11/29 | 1,357 | 1,374 | 1,340 | 1,343 | -35 | -2.5% | 11,500 |
2021/11/26 | 1,399 | 1,399 | 1,376 | 1,378 | -21 | -1.5% | 5,100 |
2021/11/25 | 1,427 | 1,428 | 1,399 | 1,399 | -7 | -0.5% | 3,500 |
2021/11/24 | 1,422 | 1,422 | 1,398 | 1,406 | +3 | +0.2% | 5,500 |
2021/11/22 | 1,439 | 1,448 | 1,402 | 1,403 | -33 | -2.3% | 13,100 |
2021/11/19 | 1,441 | 1,455 | 1,412 | 1,436 | +6 | +0.4% | 37,800 |
2021/11/18 | 1,414 | 1,430 | 1,414 | 1,430 | +16 | +1.1% | 8,200 |
2021/11/17 | 1,420 | 1,423 | 1,403 | 1,414 | -4 | -0.3% | 12,000 |
2021/11/16 | 1,420 | 1,421 | 1,406 | 1,418 | +6 | +0.4% | 5,700 |
2021/11/15 | 1,414 | 1,422 | 1,400 | 1,412 | -4 | -0.3% | 8,700 |
2021/11/12 | 1,430 | 1,430 | 1,394 | 1,416 | -32 | -2.2% | 11,700 |
2021/11/11 | 1,441 | 1,448 | 1,382 | 1,448 | +7 | +0.5% | 31,000 |
2021/11/10 | 1,420 | 1,442 | 1,411 | 1,441 | +21 | +1.5% | 6,700 |
2021/11/09 | 1,412 | 1,429 | 1,411 | 1,420 | +8 | +0.6% | 8,500 |
2021/11/08 | 1,400 | 1,416 | 1,386 | 1,412 | +9 | +0.6% | 14,200 |
2021/11/05 | 1,400 | 1,420 | 1,385 | 1,403 | -7 | -0.5% | 22,100 |
2021/11/04 | 1,392 | 1,410 | 1,356 | 1,410 | +25 | +1.8% | 12,700 |
2021/11/02 | 1,391 | 1,391 | 1,378 | 1,385 | +9 | +0.7% | 6,400 |
701~
750
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