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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,614 | 1,625 | 1,610 | 1,625 | +26 | +1.6% | 1,100 |
2021/03/22 | 1,597 | 1,615 | 1,597 | 1,599 | -5 | -0.3% | 3,700 |
2021/03/19 | 1,631 | 1,631 | 1,600 | 1,604 | -36 | -2.2% | 6,300 |
2021/03/18 | 1,585 | 1,646 | 1,585 | 1,640 | +63 | +4% | 20,400 |
2021/03/17 | 1,569 | 1,584 | 1,554 | 1,577 | +15 | +1% | 26,500 |
2021/03/16 | 1,575 | 1,579 | 1,541 | 1,562 | -14 | -0.9% | 14,100 |
2021/03/15 | 1,582 | 1,588 | 1,552 | 1,576 | +2 | +0.1% | 4,800 |
2021/03/12 | 1,584 | 1,599 | 1,574 | 1,574 | -2 | -0.1% | 7,900 |
2021/03/11 | 1,541 | 1,576 | 1,528 | 1,576 | +35 | +2.3% | 8,800 |
2021/03/10 | 1,546 | 1,569 | 1,541 | 1,541 | +6 | +0.4% | 8,900 |
2021/03/09 | 1,507 | 1,549 | 1,482 | 1,535 | +22 | +1.5% | 16,800 |
2021/03/08 | 1,550 | 1,551 | 1,506 | 1,513 | -30 | -1.9% | 3,700 |
2021/03/05 | 1,511 | 1,575 | 1,511 | 1,543 | -6 | -0.4% | 24,300 |
2021/03/04 | 1,562 | 1,573 | 1,532 | 1,549 | -16 | -1% | 9,300 |
851~
900
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