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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,351 | 1,375 | 1,350 | 1,375 | +32 | +2.4% | 14,400 |
2020/07/17 | 1,360 | 1,360 | 1,314 | 1,343 | -23 | -1.7% | 17,900 |
2020/07/16 | 1,375 | 1,377 | 1,347 | 1,366 | -5 | -0.4% | 12,900 |
2020/07/15 | 1,360 | 1,375 | 1,353 | 1,371 | +17 | +1.3% | 23,600 |
2020/07/14 | 1,362 | 1,362 | 1,339 | 1,354 | +3 | +0.2% | 14,600 |
2020/07/13 | 1,347 | 1,367 | 1,338 | 1,351 | +8 | +0.6% | 18,100 |
2020/07/10 | 1,341 | 1,361 | 1,330 | 1,343 | -14 | -1% | 18,200 |
2020/07/09 | 1,365 | 1,368 | 1,341 | 1,357 | -18 | -1.3% | 15,000 |
2020/07/08 | 1,389 | 1,395 | 1,369 | 1,375 | -14 | -1% | 21,000 |
2020/07/07 | 1,374 | 1,394 | 1,358 | 1,389 | +22 | +1.6% | 24,100 |
2020/07/06 | 1,351 | 1,379 | 1,346 | 1,367 | +16 | +1.2% | 26,100 |
2020/07/03 | 1,310 | 1,351 | 1,310 | 1,351 | +46 | +3.5% | 20,900 |
2020/07/02 | 1,331 | 1,344 | 1,277 | 1,305 | -32 | -2.4% | 48,700 |
2020/07/01 | 1,343 | 1,348 | 1,322 | 1,337 | -2 | -0.1% | 17,600 |
2020/06/30 | 1,363 | 1,363 | 1,314 | 1,339 | -10 | -0.7% | 31,700 |
2020/06/29 | 1,370 | 1,370 | 1,326 | 1,349 | -33 | -2.4% | 28,400 |
2020/06/26 | 1,414 | 1,414 | 1,365 | 1,382 | -23 | -1.6% | 31,900 |
2020/06/25 | 1,401 | 1,418 | 1,388 | 1,405 | +2 | +0.1% | 30,200 |
2020/06/24 | 1,399 | 1,426 | 1,398 | 1,403 | ±0 | ±0% | 31,100 |
2020/06/23 | 1,388 | 1,426 | 1,380 | 1,403 | +16 | +1.2% | 65,600 |
2020/06/22 | 1,373 | 1,408 | 1,360 | 1,387 | +29 | +2.1% | 52,400 |
2020/06/19 | 1,358 | 1,363 | 1,339 | 1,358 | ±0 | ±0% | 26,800 |
2020/06/18 | 1,368 | 1,372 | 1,336 | 1,358 | -10 | -0.7% | 41,800 |
2020/06/17 | 1,327 | 1,372 | 1,319 | 1,368 | +50 | +3.8% | 60,500 |
2020/06/16 | 1,314 | 1,356 | 1,306 | 1,318 | +27 | +2.1% | 67,500 |
2020/06/15 | 1,346 | 1,372 | 1,291 | 1,291 | -73 | -5.4% | 53,900 |
2020/06/12 | 1,329 | 1,369 | 1,298 | 1,364 | -9 | -0.7% | 97,500 |
2020/06/11 | 1,386 | 1,410 | 1,358 | 1,373 | -25 | -1.8% | 61,500 |
2020/06/10 | 1,375 | 1,398 | 1,375 | 1,398 | +8 | +0.6% | 43,800 |
2020/06/09 | 1,340 | 1,396 | 1,325 | 1,390 | +43 | +3.2% | 74,700 |
2020/06/08 | 1,332 | 1,350 | 1,319 | 1,347 | +15 | +1.1% | 25,000 |
2020/06/05 | 1,293 | 1,343 | 1,291 | 1,332 | +29 | +2.2% | 36,300 |
2020/06/04 | 1,335 | 1,349 | 1,284 | 1,303 | -34 | -2.5% | 62,200 |
2020/06/03 | 1,333 | 1,343 | 1,317 | 1,337 | +4 | +0.3% | 22,900 |
2020/06/02 | 1,331 | 1,355 | 1,299 | 1,333 | -5 | -0.4% | 61,500 |
2020/06/01 | 1,320 | 1,365 | 1,312 | 1,338 | +13 | +1% | 60,700 |
2020/05/29 | 1,237 | 1,330 | 1,234 | 1,325 | +88 | +7.1% | 113,800 |
2020/05/28 | 1,217 | 1,247 | 1,201 | 1,237 | +20 | +1.6% | 49,100 |
2020/05/27 | 1,217 | 1,220 | 1,187 | 1,217 | +3 | +0.2% | 27,400 |
2020/05/26 | 1,210 | 1,215 | 1,182 | 1,214 | +6 | +0.5% | 42,900 |
2020/05/25 | 1,216 | 1,232 | 1,208 | 1,208 | ±0 | ±0% | 32,000 |
2020/05/22 | 1,208 | 1,217 | 1,192 | 1,208 | -5 | -0.4% | 28,100 |
2020/05/21 | 1,193 | 1,215 | 1,186 | 1,213 | +12 | +1% | 27,900 |
2020/05/20 | 1,173 | 1,216 | 1,173 | 1,201 | +20 | +1.7% | 21,500 |
2020/05/19 | 1,158 | 1,198 | 1,143 | 1,181 | +28 | +2.4% | 31,000 |
2020/05/18 | 1,148 | 1,157 | 1,118 | 1,153 | -2 | -0.2% | 23,000 |
2020/05/15 | 1,099 | 1,155 | 1,099 | 1,155 | +74 | +6.8% | 57,900 |
2020/05/14 | 1,246 | 1,259 | 1,074 | 1,081 | -165 | -13.2% | 133,400 |
2020/05/13 | 1,242 | 1,258 | 1,232 | 1,246 | -16 | -1.3% | 24,600 |
2020/05/12 | 1,240 | 1,266 | 1,230 | 1,262 | +30 | +2.4% | 35,000 |
1051~
1100
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