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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,367 | 1,374 | 1,351 | 1,374 | +17 | +1.3% | 9,200 |
2020/12/15 | 1,349 | 1,363 | 1,349 | 1,357 | +8 | +0.6% | 7,000 |
2020/12/14 | 1,372 | 1,372 | 1,348 | 1,349 | -23 | -1.7% | 12,500 |
2020/12/11 | 1,373 | 1,374 | 1,349 | 1,372 | +21 | +1.6% | 10,300 |
2020/12/10 | 1,355 | 1,365 | 1,351 | 1,351 | -4 | -0.3% | 5,600 |
2020/12/09 | 1,380 | 1,385 | 1,355 | 1,355 | -25 | -1.8% | 6,200 |
2020/12/08 | 1,370 | 1,387 | 1,370 | 1,380 | +9 | +0.7% | 8,000 |
2020/12/07 | 1,368 | 1,371 | 1,352 | 1,371 | +3 | +0.2% | 8,300 |
2020/12/04 | 1,368 | 1,376 | 1,348 | 1,368 | +5 | +0.4% | 13,700 |
2020/12/03 | 1,380 | 1,380 | 1,359 | 1,363 | -20 | -1.4% | 9,600 |
2020/12/02 | 1,351 | 1,383 | 1,348 | 1,383 | +35 | +2.6% | 24,900 |
2020/12/01 | 1,343 | 1,368 | 1,343 | 1,348 | -4 | -0.3% | 12,300 |
2020/11/30 | 1,356 | 1,361 | 1,344 | 1,352 | +1 | +0.1% | 4,200 |
2020/11/27 | 1,360 | 1,366 | 1,342 | 1,351 | -9 | -0.7% | 6,700 |
2020/11/26 | 1,355 | 1,365 | 1,355 | 1,360 | +6 | +0.4% | 5,800 |
2020/11/25 | 1,372 | 1,372 | 1,343 | 1,354 | -20 | -1.5% | 13,400 |
2020/11/24 | 1,359 | 1,374 | 1,344 | 1,374 | +18 | +1.3% | 38,200 |
2020/11/20 | 1,334 | 1,360 | 1,322 | 1,356 | +29 | +2.2% | 9,800 |
2020/11/19 | 1,326 | 1,339 | 1,315 | 1,327 | -8 | -0.6% | 6,000 |
2020/11/18 | 1,345 | 1,345 | 1,329 | 1,335 | -10 | -0.7% | 3,900 |
2020/11/17 | 1,374 | 1,374 | 1,330 | 1,345 | -7 | -0.5% | 12,900 |
2020/11/16 | 1,355 | 1,379 | 1,351 | 1,352 | -11 | -0.8% | 16,600 |
2020/11/13 | 1,410 | 1,438 | 1,353 | 1,363 | -45 | -3.2% | 73,800 |
2020/11/12 | 1,292 | 1,408 | 1,292 | 1,408 | +105 | +8.1% | 95,700 |
2020/11/11 | 1,308 | 1,315 | 1,285 | 1,303 | +8 | +0.6% | 9,700 |
2020/11/10 | 1,320 | 1,320 | 1,281 | 1,295 | -25 | -1.9% | 14,300 |
2020/11/09 | 1,319 | 1,339 | 1,319 | 1,320 | +1 | +0.1% | 12,300 |
2020/11/06 | 1,319 | 1,333 | 1,302 | 1,319 | +10 | +0.8% | 21,500 |
2020/11/05 | 1,300 | 1,319 | 1,296 | 1,309 | +24 | +1.9% | 28,000 |
2020/11/04 | 1,271 | 1,289 | 1,260 | 1,285 | +24 | +1.9% | 14,000 |
2020/11/02 | 1,272 | 1,281 | 1,252 | 1,261 | -28 | -2.2% | 32,800 |
2020/10/30 | 1,301 | 1,301 | 1,264 | 1,289 | -20 | -1.5% | 15,100 |
2020/10/29 | 1,277 | 1,319 | 1,277 | 1,309 | +2 | +0.2% | 10,900 |
2020/10/28 | 1,294 | 1,329 | 1,291 | 1,307 | -5 | -0.4% | 8,900 |
2020/10/27 | 1,259 | 1,317 | 1,248 | 1,312 | +36 | +2.8% | 27,000 |
2020/10/26 | 1,324 | 1,324 | 1,274 | 1,276 | -30 | -2.3% | 18,300 |
2020/10/23 | 1,316 | 1,319 | 1,280 | 1,306 | -10 | -0.8% | 23,800 |
2020/10/22 | 1,327 | 1,327 | 1,294 | 1,316 | -10 | -0.8% | 23,300 |
2020/10/21 | 1,331 | 1,337 | 1,314 | 1,326 | -5 | -0.4% | 13,000 |
2020/10/20 | 1,342 | 1,359 | 1,323 | 1,331 | -36 | -2.6% | 17,600 |
2020/10/19 | 1,342 | 1,368 | 1,338 | 1,367 | +5 | +0.4% | 16,000 |
2020/10/16 | 1,392 | 1,392 | 1,343 | 1,362 | -35 | -2.5% | 33,600 |
2020/10/15 | 1,399 | 1,420 | 1,389 | 1,397 | +9 | +0.6% | 57,500 |
2020/10/14 | 1,342 | 1,388 | 1,342 | 1,388 | +34 | +2.5% | 24,100 |
2020/10/13 | 1,331 | 1,377 | 1,331 | 1,354 | +23 | +1.7% | 41,600 |
2020/10/12 | 1,313 | 1,331 | 1,290 | 1,331 | +32 | +2.5% | 30,600 |
2020/10/09 | 1,317 | 1,322 | 1,265 | 1,299 | -14 | -1.1% | 76,500 |
2020/10/08 | 1,345 | 1,350 | 1,312 | 1,313 | -31 | -2.3% | 34,000 |
2020/10/07 | 1,344 | 1,353 | 1,335 | 1,344 | -9 | -0.7% | 18,500 |
2020/10/06 | 1,343 | 1,354 | 1,335 | 1,353 | +10 | +0.7% | 19,700 |
951~
1000
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