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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,362 | 1,376 | 1,362 | 1,376 | +16 | +1.2% | 1,400 |
2021/10/29 | 1,378 | 1,379 | 1,360 | 1,360 | -9 | -0.7% | 3,500 |
2021/10/28 | 1,373 | 1,376 | 1,365 | 1,369 | -4 | -0.3% | 2,500 |
2021/10/27 | 1,380 | 1,386 | 1,372 | 1,373 | -7 | -0.5% | 2,300 |
2021/10/26 | 1,371 | 1,389 | 1,371 | 1,380 | +9 | +0.7% | 4,700 |
2021/10/25 | 1,381 | 1,383 | 1,370 | 1,371 | -27 | -1.9% | 11,400 |
2021/10/22 | 1,406 | 1,406 | 1,398 | 1,398 | +6 | +0.4% | 9,900 |
2021/10/21 | 1,470 | 1,476 | 1,384 | 1,392 | -58 | -4% | 42,700 |
2021/10/20 | 1,407 | 1,472 | 1,404 | 1,450 | +49 | +3.5% | 47,000 |
2021/10/19 | 1,416 | 1,416 | 1,400 | 1,401 | +1 | +0.1% | 3,100 |
2021/10/18 | 1,399 | 1,410 | 1,391 | 1,400 | +11 | +0.8% | 2,200 |
2021/10/15 | 1,398 | 1,409 | 1,380 | 1,389 | +1 | +0.1% | 10,500 |
2021/10/14 | 1,375 | 1,400 | 1,370 | 1,388 | +13 | +0.9% | 6,300 |
2021/10/13 | 1,369 | 1,397 | 1,369 | 1,375 | +14 | +1% | 4,600 |
2021/10/12 | 1,397 | 1,407 | 1,353 | 1,361 | -38 | -2.7% | 19,600 |
2021/10/11 | 1,381 | 1,403 | 1,381 | 1,399 | +4 | +0.3% | 5,600 |
2021/10/08 | 1,397 | 1,406 | 1,380 | 1,395 | -4 | -0.3% | 7,900 |
2021/10/07 | 1,387 | 1,402 | 1,374 | 1,399 | +13 | +0.9% | 4,700 |
2021/10/06 | 1,394 | 1,414 | 1,385 | 1,386 | -11 | -0.8% | 7,100 |
2021/10/05 | 1,400 | 1,410 | 1,391 | 1,397 | -19 | -1.3% | 6,200 |
2021/10/04 | 1,410 | 1,431 | 1,392 | 1,416 | +6 | +0.4% | 15,900 |
2021/10/01 | 1,418 | 1,432 | 1,399 | 1,410 | -16 | -1.1% | 17,200 |
2021/09/30 | 1,438 | 1,438 | 1,425 | 1,426 | +3 | +0.2% | 3,700 |
2021/09/29 | 1,408 | 1,434 | 1,408 | 1,423 | -26 | -1.8% | 4,600 |
2021/09/28 | 1,446 | 1,453 | 1,440 | 1,449 | +3 | +0.2% | 6,600 |
2021/09/27 | 1,459 | 1,459 | 1,422 | 1,446 | +5 | +0.3% | 12,500 |
2021/09/24 | 1,481 | 1,482 | 1,435 | 1,441 | +20 | +1.4% | 58,900 |
2021/09/22 | 1,416 | 1,431 | 1,414 | 1,421 | -2 | -0.1% | 7,100 |
2021/09/21 | 1,425 | 1,438 | 1,416 | 1,423 | -18 | -1.2% | 10,400 |
2021/09/17 | 1,433 | 1,449 | 1,431 | 1,441 | +1 | +0.1% | 4,100 |
2021/09/16 | 1,450 | 1,450 | 1,432 | 1,440 | -5 | -0.3% | 3,000 |
2021/09/15 | 1,454 | 1,457 | 1,445 | 1,445 | -11 | -0.8% | 3,600 |
2021/09/14 | 1,448 | 1,459 | 1,441 | 1,456 | +8 | +0.6% | 5,100 |
2021/09/13 | 1,467 | 1,478 | 1,447 | 1,448 | -31 | -2.1% | 6,100 |
2021/09/10 | 1,476 | 1,487 | 1,459 | 1,479 | +22 | +1.5% | 8,700 |
2021/09/09 | 1,460 | 1,470 | 1,455 | 1,457 | -4 | -0.3% | 4,600 |
2021/09/08 | 1,455 | 1,461 | 1,444 | 1,461 | +17 | +1.2% | 2,600 |
2021/09/07 | 1,455 | 1,469 | 1,436 | 1,444 | -8 | -0.6% | 7,000 |
2021/09/06 | 1,440 | 1,463 | 1,440 | 1,452 | +20 | +1.4% | 5,400 |
2021/09/03 | 1,436 | 1,452 | 1,430 | 1,432 | +2 | +0.1% | 2,600 |
2021/09/02 | 1,425 | 1,444 | 1,420 | 1,430 | +8 | +0.6% | 5,100 |
2021/09/01 | 1,418 | 1,435 | 1,406 | 1,422 | +4 | +0.3% | 5,100 |
2021/08/31 | 1,423 | 1,423 | 1,400 | 1,418 | +1 | +0.1% | 3,400 |
2021/08/30 | 1,418 | 1,418 | 1,404 | 1,417 | +16 | +1.1% | 2,800 |
2021/08/27 | 1,429 | 1,429 | 1,400 | 1,401 | -27 | -1.9% | 6,000 |
2021/08/26 | 1,437 | 1,443 | 1,427 | 1,428 | +4 | +0.3% | 1,600 |
2021/08/25 | 1,429 | 1,448 | 1,420 | 1,424 | +8 | +0.6% | 2,200 |
2021/08/24 | 1,405 | 1,420 | 1,404 | 1,416 | +12 | +0.9% | 1,300 |
2021/08/23 | 1,410 | 1,412 | 1,404 | 1,404 | +24 | +1.7% | 2,300 |
2021/08/20 | 1,428 | 1,440 | 1,370 | 1,380 | -50 | -3.5% | 18,500 |
751~
800
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