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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,378 | 1,378 | 1,328 | 1,343 | -20 | -1.5% | 46,300 |
2020/10/02 | 1,418 | 1,437 | 1,352 | 1,363 | - | - | 106,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,408 | 1,425 | 1,390 | 1,399 | -7 | -0.5% | 84,700 |
2020/09/29 | 1,374 | 1,527 | 1,363 | 1,406 | +32 | +2.3% | 291,300 |
2020/09/28 | 1,360 | 1,393 | 1,350 | 1,374 | -41 | -2.9% | 57,100 |
2020/09/25 | 1,438 | 1,440 | 1,405 | 1,415 | -11 | -0.8% | 43,000 |
2020/09/24 | 1,455 | 1,455 | 1,416 | 1,426 | -45 | -3.1% | 29,200 |
2020/09/23 | 1,418 | 1,494 | 1,418 | 1,471 | +48 | +3.4% | 54,800 |
2020/09/18 | 1,427 | 1,432 | 1,402 | 1,423 | -2 | -0.1% | 18,900 |
2020/09/17 | 1,440 | 1,440 | 1,384 | 1,425 | -21 | -1.5% | 42,700 |
2020/09/16 | 1,473 | 1,473 | 1,446 | 1,446 | -13 | -0.9% | 8,100 |
2020/09/15 | 1,469 | 1,470 | 1,452 | 1,459 | -10 | -0.7% | 11,900 |
2020/09/14 | 1,488 | 1,488 | 1,450 | 1,469 | -10 | -0.7% | 15,400 |
2020/09/11 | 1,494 | 1,494 | 1,465 | 1,479 | +15 | +1% | 17,300 |
2020/09/10 | 1,472 | 1,492 | 1,455 | 1,464 | -8 | -0.5% | 16,400 |
2020/09/09 | 1,481 | 1,495 | 1,465 | 1,472 | -27 | -1.8% | 18,700 |
2020/09/08 | 1,477 | 1,505 | 1,431 | 1,499 | +26 | +1.8% | 35,500 |
2020/09/07 | 1,489 | 1,515 | 1,452 | 1,473 | -17 | -1.1% | 48,700 |
2020/09/04 | 1,405 | 1,490 | 1,400 | 1,490 | +64 | +4.5% | 60,300 |
2020/09/03 | 1,463 | 1,463 | 1,426 | 1,426 | -32 | -2.2% | 18,700 |
2020/09/02 | 1,446 | 1,460 | 1,440 | 1,458 | +17 | +1.2% | 26,400 |
2020/09/01 | 1,441 | 1,450 | 1,421 | 1,441 | -12 | -0.8% | 15,600 |
2020/08/31 | 1,391 | 1,473 | 1,391 | 1,453 | +93 | +6.8% | 49,400 |
2020/08/28 | 1,430 | 1,439 | 1,348 | 1,360 | -65 | -4.6% | 73,200 |
2020/08/27 | 1,482 | 1,485 | 1,423 | 1,425 | -54 | -3.7% | 20,900 |
2020/08/26 | 1,440 | 1,495 | 1,440 | 1,479 | +45 | +3.1% | 57,400 |
2020/08/25 | 1,431 | 1,443 | 1,426 | 1,434 | +3 | +0.2% | 12,800 |
2020/08/24 | 1,412 | 1,431 | 1,395 | 1,431 | +21 | +1.5% | 28,500 |
2020/08/21 | 1,450 | 1,469 | 1,410 | 1,410 | -40 | -2.8% | 31,100 |
2020/08/20 | 1,462 | 1,480 | 1,450 | 1,450 | -8 | -0.5% | 29,200 |
2020/08/19 | 1,463 | 1,477 | 1,458 | 1,458 | -9 | -0.6% | 14,700 |
2020/08/18 | 1,431 | 1,467 | 1,431 | 1,467 | +33 | +2.3% | 70,800 |
2020/08/17 | 1,391 | 1,434 | 1,377 | 1,434 | +30 | +2.1% | 48,300 |
2020/08/14 | 1,409 | 1,415 | 1,390 | 1,404 | +9 | +0.6% | 40,600 |
2020/08/13 | 1,406 | 1,421 | 1,318 | 1,395 | -15 | -1.1% | 108,300 |
2020/08/12 | 1,422 | 1,422 | 1,375 | 1,410 | -3 | -0.2% | 29,900 |
2020/08/11 | 1,431 | 1,431 | 1,398 | 1,413 | -21 | -1.5% | 28,200 |
2020/08/07 | 1,397 | 1,440 | 1,384 | 1,434 | +51 | +3.7% | 54,800 |
2020/08/06 | 1,386 | 1,386 | 1,366 | 1,383 | -4 | -0.3% | 16,900 |
2020/08/05 | 1,369 | 1,387 | 1,351 | 1,387 | +23 | +1.7% | 26,400 |
2020/08/04 | 1,337 | 1,364 | 1,335 | 1,364 | +42 | +3.2% | 20,500 |
2020/08/03 | 1,280 | 1,334 | 1,280 | 1,322 | +14 | +1.1% | 24,900 |
2020/07/31 | 1,326 | 1,332 | 1,262 | 1,308 | -17 | -1.3% | 31,400 |
2020/07/30 | 1,346 | 1,352 | 1,325 | 1,325 | -27 | -2% | 16,300 |
2020/07/29 | 1,353 | 1,357 | 1,331 | 1,352 | -3 | -0.2% | 18,800 |
2020/07/28 | 1,387 | 1,388 | 1,355 | 1,355 | -25 | -1.8% | 13,900 |
2020/07/27 | 1,355 | 1,380 | 1,354 | 1,380 | +12 | +0.9% | 7,200 |
2020/07/22 | 1,361 | 1,377 | 1,349 | 1,368 | -10 | -0.7% | 14,800 |
2020/07/21 | 1,375 | 1,389 | 1,372 | 1,378 | +3 | +0.2% | 21,200 |
1001~
1050
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