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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,370 | 1,404 | 1,369 | 1,402 | +39 | +2.9% | 43,700 |
2019/07/29 | 1,380 | 1,389 | 1,362 | 1,363 | -15 | -1.1% | 21,100 |
2019/07/26 | 1,369 | 1,385 | 1,360 | 1,378 | +15 | +1.1% | 29,400 |
2019/07/25 | 1,347 | 1,378 | 1,340 | 1,363 | +11 | +0.8% | 51,300 |
2019/07/24 | 1,381 | 1,381 | 1,340 | 1,352 | -27 | -2% | 111,200 |
2019/07/23 | 1,404 | 1,404 | 1,375 | 1,379 | -14 | -1% | 66,300 |
2019/07/22 | 1,419 | 1,419 | 1,364 | 1,393 | ±0 | ±0% | 80,500 |
2019/07/19 | 1,391 | 1,414 | 1,387 | 1,393 | -6 | -0.4% | 31,200 |
2019/07/18 | 1,412 | 1,415 | 1,381 | 1,399 | -27 | -1.9% | 59,300 |
2019/07/17 | 1,411 | 1,433 | 1,402 | 1,426 | +16 | +1.1% | 31,100 |
2019/07/16 | 1,427 | 1,429 | 1,401 | 1,410 | -26 | -1.8% | 60,600 |
2019/07/12 | 1,472 | 1,481 | 1,428 | 1,436 | -27 | -1.8% | 40,300 |
2019/07/11 | 1,451 | 1,470 | 1,440 | 1,463 | +13 | +0.9% | 26,900 |
2019/07/10 | 1,426 | 1,454 | 1,417 | 1,450 | +24 | +1.7% | 34,300 |
2019/07/09 | 1,416 | 1,429 | 1,400 | 1,426 | +6 | +0.4% | 46,200 |
2019/07/08 | 1,440 | 1,473 | 1,416 | 1,420 | -33 | -2.3% | 83,400 |
2019/07/05 | 1,423 | 1,462 | 1,406 | 1,453 | +17 | +1.2% | 137,900 |
2019/07/04 | 1,495 | 1,509 | 1,404 | 1,436 | +31 | +2.2% | 395,400 |
2019/07/03 | 1,386 | 1,520 | 1,363 | 1,405 | +10 | +0.7% | 429,600 |
2019/07/02 | 1,390 | 1,453 | 1,390 | 1,395 | -2 | -0.1% | 61,000 |
2019/07/01 | 1,360 | 1,398 | 1,360 | 1,397 | +25 | +1.8% | 40,500 |
2019/06/28 | 1,375 | 1,402 | 1,365 | 1,372 | -2 | -0.1% | 30,400 |
2019/06/27 | 1,363 | 1,385 | 1,363 | 1,374 | +8 | +0.6% | 21,600 |
2019/06/26 | 1,348 | 1,376 | 1,329 | 1,366 | +30 | +2.2% | 22,800 |
2019/06/25 | 1,358 | 1,360 | 1,329 | 1,336 | -18 | -1.3% | 13,200 |
2019/06/24 | 1,340 | 1,357 | 1,315 | 1,354 | +11 | +0.8% | 33,900 |
2019/06/21 | 1,364 | 1,364 | 1,341 | 1,343 | -21 | -1.5% | 14,200 |
2019/06/20 | 1,362 | 1,387 | 1,338 | 1,364 | -10 | -0.7% | 42,800 |
2019/06/19 | 1,401 | 1,401 | 1,360 | 1,374 | -18 | -1.3% | 57,500 |
2019/06/18 | 1,386 | 1,433 | 1,342 | 1,392 | +20 | +1.5% | 89,300 |
2019/06/17 | 1,374 | 1,374 | 1,355 | 1,372 | +2 | +0.1% | 11,100 |
2019/06/14 | 1,369 | 1,384 | 1,357 | 1,370 | +7 | +0.5% | 16,400 |
2019/06/13 | 1,371 | 1,372 | 1,331 | 1,363 | -25 | -1.8% | 42,900 |
2019/06/12 | 1,418 | 1,418 | 1,375 | 1,388 | -30 | -2.1% | 34,900 |
2019/06/11 | 1,429 | 1,440 | 1,406 | 1,418 | +17 | +1.2% | 35,900 |
2019/06/10 | 1,439 | 1,530 | 1,398 | 1,401 | +15 | +1.1% | 189,500 |
2019/06/07 | 1,400 | 1,406 | 1,382 | 1,386 | -8 | -0.6% | 8,100 |
2019/06/06 | 1,374 | 1,417 | 1,350 | 1,394 | +28 | +2% | 41,100 |
2019/06/05 | 1,346 | 1,374 | 1,340 | 1,366 | +54 | +4.1% | 42,200 |
2019/06/04 | 1,291 | 1,340 | 1,283 | 1,312 | +13 | +1% | 59,100 |
2019/06/03 | 1,450 | 1,450 | 1,286 | 1,299 | -159 | -10.9% | 199,500 |
2019/05/31 | 1,429 | 1,477 | 1,429 | 1,458 | +29 | +2% | 57,500 |
2019/05/30 | 1,418 | 1,440 | 1,398 | 1,429 | +21 | +1.5% | 42,800 |
2019/05/29 | 1,392 | 1,474 | 1,392 | 1,408 | -4 | -0.3% | 70,700 |
2019/05/28 | 1,427 | 1,431 | 1,393 | 1,412 | -17 | -1.2% | 36,900 |
2019/05/27 | 1,490 | 1,490 | 1,415 | 1,429 | -63 | -4.2% | 66,200 |
2019/05/24 | 1,456 | 1,495 | 1,449 | 1,492 | +15 | +1% | 33,600 |
2019/05/23 | 1,508 | 1,530 | 1,465 | 1,477 | -53 | -3.5% | 53,700 |
2019/05/22 | 1,516 | 1,556 | 1,509 | 1,530 | +19 | +1.3% | 28,900 |
2019/05/21 | 1,574 | 1,584 | 1,495 | 1,511 | -53 | -3.4% | 72,700 |
1301~
1350
件表示中 / 3586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 | 103,000円 | -1.0% | -3.5% | 0.97% | 13.24倍 | 1.04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 |
RKB毎日H | 474,000円 | -1.5% | -33.7% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。TBS系列。毎日放送・毎日新聞色。独自番組に定評 |
UUUM | 53,000円 | -20.6% | - | 0.00% | 28.51倍 | 2.93倍 |
|
ユーチューバー事務所大手。アドセンス(動画広告収入)、マーケティングが柱。グッズ販売も |
エコナビスタ | 159,400円 | +24.0% | +15.0% | 0.00% | 35.34倍 | 3.30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 |
カウリス | 164,800円 | +23.0% | +29.4% | 0.00% | 38.87倍 | 9.25倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をSaaSで提供 |
市場注目の銘柄
チャート関連のコラム