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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,444 | 1,453 | 1,430 | 1,430 | -15 | -1% | 3,900 |
| 2021/08/18 | 1,424 | 1,445 | 1,413 | 1,445 | +10 | +0.7% | 5,400 |
| 2021/08/17 | 1,462 | 1,478 | 1,435 | 1,435 | -26 | -1.8% | 6,100 |
| 2021/08/16 | 1,469 | 1,478 | 1,459 | 1,461 | +11 | +0.8% | 3,900 |
| 2021/08/13 | 1,440 | 1,475 | 1,440 | 1,450 | -10 | -0.7% | 11,700 |
| 2021/08/12 | 1,488 | 1,548 | 1,457 | 1,460 | -14 | -0.9% | 22,700 |
| 2021/08/11 | 1,472 | 1,494 | 1,472 | 1,474 | +8 | +0.5% | 5,100 |
| 2021/08/10 | 1,459 | 1,499 | 1,459 | 1,466 | +16 | +1.1% | 3,500 |
| 2021/08/06 | 1,457 | 1,472 | 1,441 | 1,450 | -9 | -0.6% | 4,400 |
| 2021/08/05 | 1,459 | 1,473 | 1,458 | 1,459 | -1 | -0.1% | 2,700 |
| 2021/08/04 | 1,481 | 1,483 | 1,458 | 1,460 | -30 | -2% | 10,500 |
| 2021/08/03 | 1,500 | 1,505 | 1,490 | 1,490 | -5 | -0.3% | 6,900 |
| 2021/08/02 | 1,505 | 1,505 | 1,482 | 1,495 | -10 | -0.7% | 7,000 |
| 2021/07/30 | 1,531 | 1,531 | 1,505 | 1,505 | -25 | -1.6% | 2,800 |
| 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 |
801～
850
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
