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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,539 | 1,539 | 1,515 | 1,530 | -8 | -0.5% | 4,500 |
2021/07/28 | 1,550 | 1,560 | 1,532 | 1,538 | +2 | +0.1% | 7,200 |
2021/07/27 | 1,528 | 1,536 | 1,521 | 1,536 | +8 | +0.5% | 3,800 |
2021/07/26 | 1,555 | 1,567 | 1,502 | 1,528 | -10 | -0.7% | 20,200 |
2021/07/21 | 1,548 | 1,580 | 1,495 | 1,538 | +39 | +2.6% | 29,400 |
2021/07/20 | 1,552 | 1,610 | 1,483 | 1,499 | -42 | -2.7% | 62,300 |
2021/07/19 | 1,515 | 1,558 | 1,500 | 1,541 | +17 | +1.1% | 10,400 |
2021/07/16 | 1,515 | 1,524 | 1,498 | 1,524 | +31 | +2.1% | 3,400 |
2021/07/15 | 1,515 | 1,522 | 1,493 | 1,493 | -12 | -0.8% | 15,100 |
2021/07/14 | 1,515 | 1,515 | 1,490 | 1,505 | +20 | +1.3% | 3,800 |
2021/07/13 | 1,496 | 1,496 | 1,485 | 1,485 | +5 | +0.3% | 2,100 |
2021/07/12 | 1,500 | 1,500 | 1,480 | 1,480 | +10 | +0.7% | 1,400 |
2021/07/09 | 1,474 | 1,489 | 1,464 | 1,470 | -5 | -0.3% | 5,100 |
2021/07/08 | 1,498 | 1,498 | 1,475 | 1,475 | -22 | -1.5% | 3,000 |
2021/07/07 | 1,507 | 1,507 | 1,490 | 1,497 | +11 | +0.7% | 3,100 |
2021/07/06 | 1,518 | 1,518 | 1,486 | 1,486 | +15 | +1% | 3,100 |
2021/07/05 | 1,494 | 1,497 | 1,471 | 1,471 | -19 | -1.3% | 4,600 |
2021/07/02 | 1,501 | 1,515 | 1,490 | 1,490 | -17 | -1.1% | 5,300 |
2021/07/01 | 1,491 | 1,508 | 1,483 | 1,507 | +46 | +3.1% | 10,500 |
2021/06/30 | 1,492 | 1,492 | 1,461 | 1,461 | -30 | -2% | 4,700 |
2021/06/29 | 1,479 | 1,491 | 1,466 | 1,491 | +34 | +2.3% | 6,800 |
2021/06/28 | 1,440 | 1,458 | 1,420 | 1,457 | +34 | +2.4% | 3,300 |
2021/06/25 | 1,427 | 1,434 | 1,408 | 1,423 | +17 | +1.2% | 4,700 |
2021/06/24 | 1,429 | 1,429 | 1,402 | 1,406 | -24 | -1.7% | 8,800 |
2021/06/23 | 1,428 | 1,453 | 1,428 | 1,430 | +8 | +0.6% | 1,800 |
2021/06/22 | 1,449 | 1,453 | 1,422 | 1,422 | -3 | -0.2% | 5,500 |
2021/06/21 | 1,451 | 1,454 | 1,414 | 1,425 | -27 | -1.9% | 6,500 |
2021/06/18 | 1,466 | 1,471 | 1,452 | 1,452 | -5 | -0.3% | 1,900 |
2021/06/17 | 1,473 | 1,473 | 1,457 | 1,457 | -25 | -1.7% | 5,300 |
2021/06/16 | 1,495 | 1,495 | 1,469 | 1,482 | +2 | +0.1% | 4,400 |
2021/06/15 | 1,481 | 1,494 | 1,480 | 1,480 | ±0 | ±0% | 1,100 |
2021/06/14 | 1,506 | 1,506 | 1,462 | 1,480 | -12 | -0.8% | 2,900 |
2021/06/11 | 1,502 | 1,502 | 1,478 | 1,492 | +7 | +0.5% | 5,800 |
2021/06/10 | 1,497 | 1,497 | 1,476 | 1,485 | -2 | -0.1% | 3,400 |
2021/06/09 | 1,485 | 1,499 | 1,485 | 1,487 | +4 | +0.3% | 500 |
2021/06/08 | 1,500 | 1,500 | 1,480 | 1,483 | -17 | -1.1% | 5,700 |
2021/06/07 | 1,500 | 1,501 | 1,499 | 1,500 | +9 | +0.6% | 1,800 |
2021/06/04 | 1,480 | 1,491 | 1,476 | 1,491 | +19 | +1.3% | 400 |
2021/06/03 | 1,469 | 1,486 | 1,469 | 1,472 | +1 | +0.1% | 2,400 |
2021/06/02 | 1,498 | 1,498 | 1,470 | 1,471 | -9 | -0.6% | 3,200 |
2021/06/01 | 1,505 | 1,510 | 1,480 | 1,480 | -20 | -1.3% | 5,500 |
2021/05/31 | 1,509 | 1,509 | 1,491 | 1,500 | -2 | -0.1% | 2,300 |
2021/05/28 | 1,506 | 1,511 | 1,482 | 1,502 | -4 | -0.3% | 8,500 |
2021/05/27 | 1,512 | 1,512 | 1,489 | 1,506 | +24 | +1.6% | 1,300 |
2021/05/26 | 1,508 | 1,511 | 1,482 | 1,482 | -6 | -0.4% | 4,900 |
2021/05/25 | 1,502 | 1,503 | 1,487 | 1,488 | -16 | -1.1% | 4,200 |
2021/05/24 | 1,511 | 1,511 | 1,489 | 1,504 | -6 | -0.4% | 4,500 |
2021/05/21 | 1,526 | 1,526 | 1,501 | 1,510 | +6 | +0.4% | 3,500 |
2021/05/20 | 1,491 | 1,512 | 1,491 | 1,504 | -4 | -0.3% | 2,200 |
2021/05/19 | 1,505 | 1,519 | 1,497 | 1,508 | +8 | +0.5% | 1,900 |
801~
850
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