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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,300 | 1,315 | 1,289 | 1,300 | -12 | -0.9% | 7,200 |
| 2025/01/20 | 1,318 | 1,325 | 1,297 | 1,312 | +1 | +0.1% | 11,600 |
| 2025/01/17 | 1,305 | 1,430 | 1,252 | 1,311 | +14 | +1.1% | 139,600 |
| 2025/01/16 | 1,300 | 1,304 | 1,272 | 1,297 | -4 | -0.3% | 13,900 |
| 2025/01/15 | 1,325 | 1,325 | 1,299 | 1,301 | -20 | -1.5% | 15,500 |
| 2025/01/14 | 1,330 | 1,336 | 1,302 | 1,321 | +21 | +1.6% | 33,000 |
| 2025/01/10 | 1,269 | 1,301 | 1,252 | 1,300 | +34 | +2.7% | 25,500 |
| 2025/01/09 | 1,227 | 1,266 | 1,217 | 1,266 | +46 | +3.8% | 16,600 |
| 2025/01/08 | 1,205 | 1,220 | 1,205 | 1,220 | +15 | +1.2% | 3,900 |
| 2025/01/07 | 1,204 | 1,215 | 1,204 | 1,205 | +4 | +0.3% | 2,000 |
| 2025/01/06 | 1,213 | 1,273 | 1,189 | 1,201 | +18 | +1.5% | 22,300 |
| 2024/12/30 | 1,200 | 1,200 | 1,183 | 1,183 | -17 | -1.4% | 6,100 |
| 2024/12/27 | 1,192 | 1,204 | 1,182 | 1,200 | +8 | +0.7% | 5,300 |
| 2024/12/26 | 1,159 | 1,194 | 1,159 | 1,192 | +3 | +0.3% | 6,200 |
| 2024/12/25 | 1,154 | 1,193 | 1,154 | 1,189 | +19 | +1.6% | 3,200 |
| 2024/12/24 | 1,127 | 1,195 | 1,127 | 1,170 | +44 | +3.9% | 10,200 |
| 2024/12/23 | 1,188 | 1,215 | 1,126 | 1,126 | -79 | -6.6% | 20,100 |
| 2024/12/20 | 1,215 | 1,268 | 1,200 | 1,205 | -5 | -0.4% | 55,800 |
| 2024/12/19 | 1,140 | 1,213 | 1,135 | 1,210 | +60 | +5.2% | 32,300 |
| 2024/12/18 | 1,100 | 1,235 | 1,100 | 1,150 | +99 | +9.4% | 80,400 |
| 2024/12/17 | 1,061 | 1,061 | 1,050 | 1,051 | -11 | -1% | 1,000 |
| 2024/12/16 | 1,046 | 1,065 | 1,046 | 1,062 | +13 | +1.2% | 4,800 |
| 2024/12/13 | 1,065 | 1,075 | 1,046 | 1,049 | +12 | +1.2% | 16,800 |
| 2024/12/12 | 1,047 | 1,047 | 1,031 | 1,037 | -11 | -1% | 4,200 |
| 2024/12/11 | 1,038 | 1,048 | 1,031 | 1,048 | +10 | +1% | 5,400 |
| 2024/12/10 | 1,047 | 1,069 | 1,029 | 1,038 | +21 | +2.1% | 32,600 |
| 2024/12/09 | 1,010 | 1,017 | 1,010 | 1,017 | +7 | +0.7% | 2,500 |
| 2024/12/06 | 1,013 | 1,019 | 1,010 | 1,010 | -5 | -0.5% | 4,800 |
| 2024/12/05 | 1,014 | 1,020 | 1,010 | 1,015 | -1 | -0.1% | 2,600 |
| 2024/12/04 | 1,024 | 1,024 | 1,014 | 1,016 | -1 | -0.1% | 4,500 |
| 2024/12/03 | 1,027 | 1,029 | 1,017 | 1,017 | -10 | -1% | 1,900 |
| 2024/12/02 | 1,018 | 1,029 | 1,016 | 1,027 | +11 | +1.1% | 2,700 |
| 2024/11/29 | 1,018 | 1,020 | 1,016 | 1,016 | -8 | -0.8% | 900 |
| 2024/11/28 | 1,018 | 1,031 | 1,015 | 1,024 | +6 | +0.6% | 2,400 |
| 2024/11/27 | 1,030 | 1,030 | 1,018 | 1,018 | -12 | -1.2% | 800 |
| 2024/11/26 | 1,030 | 1,038 | 1,008 | 1,030 | ±0 | ±0% | 7,300 |
| 2024/11/25 | 1,030 | 1,035 | 1,020 | 1,030 | ±0 | ±0% | 3,200 |
| 2024/11/22 | 1,040 | 1,040 | 1,030 | 1,030 | -7 | -0.7% | 3,400 |
| 2024/11/21 | 1,037 | 1,037 | 1,027 | 1,037 | +11 | +1.1% | 4,800 |
| 2024/11/20 | 1,038 | 1,038 | 1,026 | 1,026 | -9 | -0.9% | 3,400 |
| 2024/11/19 | 1,027 | 1,035 | 1,027 | 1,035 | +9 | +0.9% | 900 |
| 2024/11/18 | 1,020 | 1,026 | 1,020 | 1,026 | -2 | -0.2% | 500 |
| 2024/11/15 | 1,020 | 1,028 | 1,016 | 1,028 | +8 | +0.8% | 2,300 |
| 2024/11/14 | 1,027 | 1,027 | 1,018 | 1,020 | -12 | -1.2% | 5,700 |
| 2024/11/13 | 1,040 | 1,054 | 1,028 | 1,032 | +5 | +0.5% | 7,500 |
| 2024/11/12 | 1,022 | 1,058 | 1,021 | 1,027 | +6 | +0.6% | 4,200 |
| 2024/11/11 | 1,033 | 1,054 | 1,021 | 1,021 | -13 | -1.3% | 5,900 |
| 2024/11/08 | 1,036 | 1,039 | 1,013 | 1,034 | +28 | +2.8% | 2,900 |
| 2024/11/07 | 1,026 | 1,042 | 1,006 | 1,006 | -18 | -1.8% | 26,500 |
| 2024/11/06 | 1,041 | 1,052 | 1,020 | 1,024 | -31 | -2.9% | 14,400 |
51～
100
件表示中 / 3673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 | 110,700円 | -1.0% | -3.5% | 0.90% | 14.23倍 | 1.12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 |
| ＤＡＩＫＯＸＴ | 83,000円 | -5.5% | -24.3% | 3.61% | 7.30倍 | 0.89倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| サイバリンクス | 99,900円 | +11.8% | +37.0% | 3.00% | 9.73倍 | 1.39倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ｔｒｉｐｌａ | 192,100円 | +48.4% | +114.6% | 0.00% | 27.99倍 | 10.56倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| テクノロジー | 66,000円 | +43.4% | +48.8% | 0.00% | 20.23倍 | 8.90倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
