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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,600 | 1,603 | 1,561 | 1,565 | -45 | -2.8% | 10,000 |
2021/03/02 | 1,619 | 1,626 | 1,595 | 1,610 | +8 | +0.5% | 10,000 |
2021/03/01 | 1,570 | 1,614 | 1,567 | 1,602 | +33 | +2.1% | 11,000 |
2021/02/26 | 1,552 | 1,577 | 1,534 | 1,569 | -17 | -1.1% | 8,700 |
2021/02/25 | 1,566 | 1,598 | 1,557 | 1,586 | +34 | +2.2% | 7,200 |
2021/02/24 | 1,515 | 1,565 | 1,512 | 1,552 | +20 | +1.3% | 6,600 |
2021/02/22 | 1,525 | 1,543 | 1,525 | 1,532 | +1 | +0.1% | 4,700 |
2021/02/19 | 1,556 | 1,556 | 1,518 | 1,531 | -2 | -0.1% | 18,600 |
2021/02/18 | 1,546 | 1,559 | 1,532 | 1,533 | -13 | -0.8% | 9,400 |
2021/02/17 | 1,538 | 1,556 | 1,535 | 1,546 | -4 | -0.3% | 6,500 |
2021/02/16 | 1,600 | 1,600 | 1,550 | 1,550 | -47 | -2.9% | 19,700 |
2021/02/15 | 1,700 | 1,700 | 1,596 | 1,597 | -108 | -6.3% | 38,300 |
2021/02/12 | 1,641 | 1,707 | 1,611 | 1,705 | +91 | +5.6% | 45,200 |
2021/02/10 | 1,533 | 1,629 | 1,511 | 1,614 | +90 | +5.9% | 61,700 |
2021/02/09 | 1,527 | 1,531 | 1,491 | 1,524 | -15 | -1% | 30,400 |
2021/02/08 | 1,536 | 1,539 | 1,524 | 1,539 | +3 | +0.2% | 6,800 |
2021/02/05 | 1,535 | 1,547 | 1,524 | 1,536 | +1 | +0.1% | 8,300 |
2021/02/04 | 1,552 | 1,552 | 1,521 | 1,535 | -15 | -1% | 11,600 |
2021/02/03 | 1,514 | 1,568 | 1,514 | 1,550 | +48 | +3.2% | 29,000 |
2021/02/02 | 1,479 | 1,514 | 1,461 | 1,502 | +17 | +1.1% | 25,500 |
2021/02/01 | 1,446 | 1,485 | 1,435 | 1,485 | +26 | +1.8% | 14,800 |
2021/01/29 | 1,465 | 1,485 | 1,438 | 1,459 | -20 | -1.4% | 12,700 |
2021/01/28 | 1,452 | 1,479 | 1,442 | 1,479 | +11 | +0.7% | 12,100 |
2021/01/27 | 1,474 | 1,485 | 1,462 | 1,468 | +7 | +0.5% | 8,800 |
2021/01/26 | 1,467 | 1,474 | 1,443 | 1,461 | -14 | -0.9% | 11,300 |
2021/01/25 | 1,470 | 1,488 | 1,470 | 1,475 | +5 | +0.3% | 8,700 |
2021/01/22 | 1,489 | 1,489 | 1,470 | 1,470 | -19 | -1.3% | 12,400 |
2021/01/21 | 1,454 | 1,495 | 1,454 | 1,489 | +19 | +1.3% | 23,600 |
2021/01/20 | 1,446 | 1,472 | 1,431 | 1,470 | +23 | +1.6% | 20,000 |
2021/01/19 | 1,430 | 1,450 | 1,424 | 1,447 | +17 | +1.2% | 6,800 |
2021/01/18 | 1,419 | 1,439 | 1,401 | 1,430 | +34 | +2.4% | 11,900 |
2021/01/15 | 1,422 | 1,429 | 1,396 | 1,396 | -26 | -1.8% | 14,000 |
2021/01/14 | 1,435 | 1,459 | 1,422 | 1,422 | -27 | -1.9% | 18,500 |
2021/01/13 | 1,435 | 1,449 | 1,425 | 1,449 | +9 | +0.6% | 9,500 |
2021/01/12 | 1,387 | 1,440 | 1,380 | 1,440 | +52 | +3.7% | 29,200 |
2021/01/08 | 1,381 | 1,388 | 1,363 | 1,388 | ±0 | ±0% | 16,400 |
901~
950
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