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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 1,500 | 1,513 | 1,493 | 1,500 | -12 | -0.8% | 4,300 |
2021/05/17 | 1,500 | 1,513 | 1,500 | 1,512 | +13 | +0.9% | 2,900 |
2021/05/14 | 1,505 | 1,514 | 1,499 | 1,499 | -6 | -0.4% | 7,900 |
2021/05/13 | 1,546 | 1,564 | 1,501 | 1,505 | -63 | -4% | 13,300 |
2021/05/12 | 1,569 | 1,569 | 1,552 | 1,568 | +16 | +1% | 900 |
2021/05/11 | 1,570 | 1,570 | 1,552 | 1,552 | -19 | -1.2% | 2,500 |
2021/05/10 | 1,588 | 1,592 | 1,571 | 1,571 | -21 | -1.3% | 6,300 |
2021/05/07 | 1,559 | 1,594 | 1,551 | 1,592 | +42 | +2.7% | 4,500 |
2021/05/06 | 1,535 | 1,558 | 1,531 | 1,550 | +19 | +1.2% | 4,700 |
2021/04/30 | 1,532 | 1,550 | 1,531 | 1,531 | +16 | +1.1% | 2,900 |
2021/04/28 | 1,535 | 1,535 | 1,515 | 1,515 | +2 | +0.1% | 2,800 |
2021/04/27 | 1,559 | 1,561 | 1,513 | 1,513 | -51 | -3.3% | 6,100 |
2021/04/26 | 1,561 | 1,569 | 1,555 | 1,564 | +4 | +0.3% | 2,900 |
2021/04/23 | 1,589 | 1,593 | 1,560 | 1,560 | -23 | -1.5% | 5,700 |
2021/04/22 | 1,580 | 1,583 | 1,566 | 1,583 | +8 | +0.5% | 4,700 |
2021/04/21 | 1,575 | 1,588 | 1,565 | 1,575 | ±0 | ±0% | 4,200 |
2021/04/20 | 1,591 | 1,591 | 1,571 | 1,575 | -23 | -1.4% | 5,100 |
2021/04/19 | 1,602 | 1,602 | 1,575 | 1,598 | -4 | -0.2% | 9,500 |
2021/04/16 | 1,602 | 1,614 | 1,602 | 1,602 | +1 | +0.1% | 2,000 |
2021/04/15 | 1,611 | 1,628 | 1,601 | 1,601 | -30 | -1.8% | 5,300 |
2021/04/14 | 1,652 | 1,652 | 1,631 | 1,631 | -15 | -0.9% | 1,700 |
2021/04/13 | 1,660 | 1,660 | 1,644 | 1,646 | -17 | -1% | 700 |
2021/04/12 | 1,683 | 1,683 | 1,643 | 1,663 | -20 | -1.2% | 4,000 |
2021/04/09 | 1,677 | 1,686 | 1,664 | 1,683 | ±0 | ±0% | 2,300 |
2021/04/08 | 1,676 | 1,684 | 1,676 | 1,683 | +5 | +0.3% | 1,200 |
2021/04/07 | 1,688 | 1,695 | 1,678 | 1,678 | +2 | +0.1% | 4,000 |
2021/04/06 | 1,691 | 1,691 | 1,670 | 1,676 | -13 | -0.8% | 10,900 |
2021/04/05 | 1,623 | 1,693 | 1,611 | 1,689 | +66 | +4.1% | 20,100 |
2021/04/02 | 1,624 | 1,629 | 1,611 | 1,623 | -3 | -0.2% | 4,600 |
2021/04/01 | 1,599 | 1,633 | 1,599 | 1,626 | +31 | +1.9% | 8,600 |
2021/03/31 | 1,554 | 1,602 | 1,554 | 1,595 | +34 | +2.2% | 3,800 |
2021/03/30 | 1,580 | 1,599 | 1,561 | 1,561 | -19 | -1.2% | 2,100 |
2021/03/29 | 1,608 | 1,610 | 1,578 | 1,580 | -16 | -1% | 5,800 |
2021/03/26 | 1,585 | 1,614 | 1,585 | 1,596 | -3 | -0.2% | 4,800 |
2021/03/25 | 1,577 | 1,599 | 1,577 | 1,599 | +22 | +1.4% | 3,400 |
2021/03/24 | 1,615 | 1,615 | 1,570 | 1,577 | -48 | -3% | 10,100 |
851~
900
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