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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,145 | 1,169 | 1,145 | 1,169 | +8 | +0.7% | 2,500 |
| 2025/03/06 | 1,176 | 1,188 | 1,151 | 1,161 | -19 | -1.6% | 5,600 |
| 2025/03/05 | 1,151 | 1,186 | 1,151 | 1,180 | +29 | +2.5% | 2,900 |
| 2025/03/04 | 1,125 | 1,157 | 1,125 | 1,151 | +4 | +0.3% | 4,600 |
| 2025/03/03 | 1,129 | 1,158 | 1,129 | 1,147 | +13 | +1.1% | 7,500 |
| 2025/02/28 | 1,106 | 1,134 | 1,103 | 1,134 | +20 | +1.8% | 4,600 |
| 2025/02/27 | 1,115 | 1,128 | 1,113 | 1,114 | -16 | -1.4% | 1,900 |
| 2025/02/26 | 1,134 | 1,134 | 1,095 | 1,130 | -7 | -0.6% | 33,800 |
| 2025/02/25 | 1,149 | 1,154 | 1,137 | 1,137 | -6 | -0.5% | 9,400 |
| 2025/02/21 | 1,156 | 1,156 | 1,140 | 1,143 | -13 | -1.1% | 5,100 |
| 2025/02/20 | 1,155 | 1,184 | 1,155 | 1,156 | +14 | +1.2% | 6,500 |
| 2025/02/19 | 1,164 | 1,164 | 1,142 | 1,142 | -29 | -2.5% | 14,700 |
| 2025/02/18 | 1,155 | 1,179 | 1,154 | 1,171 | +18 | +1.6% | 4,500 |
| 2025/02/17 | 1,165 | 1,194 | 1,153 | 1,153 | -10 | -0.9% | 9,500 |
| 2025/02/14 | 1,201 | 1,201 | 1,159 | 1,163 | -42 | -3.5% | 26,400 |
| 2025/02/13 | 1,251 | 1,254 | 1,195 | 1,205 | -27 | -2.2% | 16,100 |
| 2025/02/12 | 1,237 | 1,248 | 1,232 | 1,232 | -4 | -0.3% | 5,000 |
| 2025/02/10 | 1,279 | 1,279 | 1,236 | 1,236 | -37 | -2.9% | 6,400 |
| 2025/02/07 | 1,243 | 1,283 | 1,243 | 1,273 | +49 | +4% | 8,300 |
| 2025/02/06 | 1,222 | 1,228 | 1,220 | 1,224 | -4 | -0.3% | 2,300 |
| 2025/02/05 | 1,231 | 1,231 | 1,215 | 1,228 | +6 | +0.5% | 3,800 |
| 2025/02/04 | 1,248 | 1,248 | 1,211 | 1,222 | -14 | -1.1% | 8,800 |
| 2025/02/03 | 1,269 | 1,269 | 1,236 | 1,236 | -17 | -1.4% | 6,100 |
| 2025/01/31 | 1,271 | 1,271 | 1,251 | 1,253 | -2 | -0.2% | 2,500 |
| 2025/01/30 | 1,275 | 1,275 | 1,255 | 1,255 | -19 | -1.5% | 8,200 |
| 2025/01/29 | 1,270 | 1,274 | 1,265 | 1,274 | +1 | +0.1% | 2,200 |
| 2025/01/28 | 1,249 | 1,273 | 1,249 | 1,273 | +26 | +2.1% | 5,400 |
| 2025/01/27 | 1,216 | 1,247 | 1,216 | 1,247 | +31 | +2.5% | 7,000 |
| 2025/01/24 | 1,290 | 1,290 | 1,216 | 1,216 | -74 | -5.7% | 18,400 |
| 2025/01/23 | 1,291 | 1,302 | 1,276 | 1,290 | +29 | +2.3% | 6,500 |
| 2025/01/22 | 1,295 | 1,295 | 1,215 | 1,261 | -39 | -3% | 21,000 |
| 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 |
51～
100
件表示中 / 3704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 | 114,800円 | -1.0% | -3.5% | 0.87% | 14.75倍 | 1.18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 |
| ＡＩｉｎｓｉｄｅ | 291,500円 | +14.8% | +18.8% | 0.00% | 34.68倍 | 2.55倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| テクノロジー | 68,900円 | +43.4% | +48.8% | 0.00% | 21.12倍 | 9.29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 |
| ＹＥ ＤＩＧＩＴ | 63,500円 | +0.3% | +11.2% | 3.15% | 10.05倍 | 1.70倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| システムディ | 177,500円 | +8.5% | +12.2% | 1.52% | 18.16倍 | 2.53倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
市場注目の銘柄
チャート関連のコラム
