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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,356 | 1,356 | 1,308 | 1,308 | -49 | -3.6% | 3,200 |
| 2022/03/03 | 1,365 | 1,365 | 1,352 | 1,357 | +5 | +0.4% | 2,500 |
| 2022/03/02 | 1,350 | 1,368 | 1,345 | 1,352 | +2 | +0.1% | 8,700 |
| 2022/03/01 | 1,338 | 1,350 | 1,330 | 1,350 | +22 | +1.7% | 3,300 |
| 2022/02/28 | 1,318 | 1,328 | 1,314 | 1,328 | +13 | +1% | 5,800 |
| 2022/02/25 | 1,305 | 1,329 | 1,303 | 1,315 | -1 | -0.1% | 3,800 |
| 2022/02/24 | 1,312 | 1,319 | 1,303 | 1,316 | +2 | +0.2% | 2,600 |
| 2022/02/22 | 1,313 | 1,328 | 1,307 | 1,314 | -7 | -0.5% | 2,500 |
| 2022/02/21 | 1,334 | 1,334 | 1,315 | 1,321 | -14 | -1% | 1,700 |
| 2022/02/18 | 1,311 | 1,335 | 1,310 | 1,335 | +19 | +1.4% | 4,800 |
| 2022/02/17 | 1,342 | 1,342 | 1,316 | 1,316 | -13 | -1% | 3,200 |
| 2022/02/16 | 1,335 | 1,343 | 1,328 | 1,329 | ±0 | ±0% | 2,200 |
| 2022/02/15 | 1,365 | 1,365 | 1,329 | 1,329 | -16 | -1.2% | 2,100 |
| 2022/02/14 | 1,346 | 1,361 | 1,345 | 1,345 | -5 | -0.4% | 2,000 |
| 2022/02/10 | 1,334 | 1,374 | 1,334 | 1,350 | +15 | +1.1% | 5,700 |
| 2022/02/09 | 1,346 | 1,348 | 1,332 | 1,335 | +3 | +0.2% | 2,600 |
| 2022/02/08 | 1,345 | 1,345 | 1,330 | 1,332 | -13 | -1% | 2,600 |
| 2022/02/07 | 1,343 | 1,358 | 1,340 | 1,345 | +5 | +0.4% | 3,500 |
| 2022/02/04 | 1,320 | 1,340 | 1,317 | 1,340 | +28 | +2.1% | 2,300 |
| 2022/02/03 | 1,361 | 1,361 | 1,311 | 1,312 | -53 | -3.9% | 19,400 |
| 2022/02/02 | 1,370 | 1,373 | 1,356 | 1,365 | +4 | +0.3% | 5,000 |
| 2022/02/01 | 1,353 | 1,370 | 1,350 | 1,361 | +8 | +0.6% | 4,800 |
| 2022/01/31 | 1,345 | 1,357 | 1,340 | 1,353 | +23 | +1.7% | 3,900 |
| 2022/01/28 | 1,323 | 1,335 | 1,323 | 1,330 | +7 | +0.5% | 3,100 |
| 2022/01/27 | 1,356 | 1,356 | 1,323 | 1,323 | -6 | -0.5% | 5,800 |
| 2022/01/26 | 1,315 | 1,329 | 1,310 | 1,329 | +13 | +1% | 4,100 |
| 2022/01/25 | 1,358 | 1,359 | 1,315 | 1,316 | -28 | -2.1% | 11,800 |
| 2022/01/24 | 1,358 | 1,358 | 1,343 | 1,344 | +9 | +0.7% | 1,500 |
| 2022/01/21 | 1,344 | 1,349 | 1,333 | 1,335 | +1 | +0.1% | 2,000 |
| 2022/01/20 | 1,329 | 1,341 | 1,329 | 1,334 | -4 | -0.3% | 2,800 |
| 2022/01/19 | 1,345 | 1,353 | 1,323 | 1,338 | -17 | -1.3% | 3,800 |
| 2022/01/18 | 1,360 | 1,372 | 1,343 | 1,355 | -14 | -1% | 3,300 |
| 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 |
851～
900
件表示中 / 3768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 | 132,600円 | -1.0% | -3.5% | 0.75% | 17.04倍 | 1.36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 |
| 両毛シス | 397,500円 | +0.1% | +0.7% | 1.11% | 9.27倍 | 1.02倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| ＳＭ ＥＮＴＥＲ | 11,900円 | +1.5% | +9.4% | 1.68% | 34.10倍 | 1.83倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| トビラシステム | 127,600円 | +10.2% | +0.2% | 1.57% | 23.26倍 | 5.55倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| Ｕｂｉｃｏｍ | 110,300円 | +3.7% | +1.7% | 3.63% | 14.10倍 | 2.41倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
市場注目の銘柄
チャート関連のコラム
