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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,589 | 1,627 | 1,553 | 1,564 | -23 | -1.4% | 67,600 |
2019/05/17 | 1,583 | 1,644 | 1,570 | 1,587 | +3 | +0.2% | 123,400 |
2019/05/16 | 1,422 | 1,675 | 1,385 | 1,584 | +167 | +11.8% | 487,900 |
2019/05/15 | 1,483 | 1,483 | 1,383 | 1,417 | -59 | -4% | 91,400 |
2019/05/14 | 1,400 | 1,527 | 1,386 | 1,476 | +47 | +3.3% | 159,800 |
2019/05/13 | 1,506 | 1,579 | 1,412 | 1,429 | -61 | -4.1% | 175,300 |
2019/05/10 | 1,442 | 1,590 | 1,362 | 1,490 | +50 | +3.5% | 273,900 |
2019/05/09 | 1,452 | 1,452 | 1,413 | 1,440 | -7 | -0.5% | 42,600 |
2019/05/08 | 1,461 | 1,473 | 1,438 | 1,447 | -24 | -1.6% | 36,800 |
2019/05/07 | 1,496 | 1,515 | 1,470 | 1,471 | -25 | -1.7% | 32,400 |
2019/04/26 | 1,462 | 1,510 | 1,459 | 1,496 | +19 | +1.3% | 83,100 |
2019/04/25 | 1,462 | 1,509 | 1,462 | 1,477 | +22 | +1.5% | 49,400 |
2019/04/24 | 1,430 | 1,486 | 1,430 | 1,455 | +25 | +1.7% | 40,300 |
2019/04/23 | 1,416 | 1,438 | 1,381 | 1,430 | +8 | +0.6% | 53,000 |
2019/04/22 | 1,448 | 1,469 | 1,403 | 1,422 | -31 | -2.1% | 46,800 |
2019/04/19 | 1,458 | 1,482 | 1,432 | 1,453 | -5 | -0.3% | 67,700 |
2019/04/18 | 1,561 | 1,614 | 1,439 | 1,458 | +57 | +4.1% | 373,500 |
2019/04/17 | 1,374 | 1,415 | 1,364 | 1,401 | +25 | +1.8% | 58,900 |
2019/04/16 | 1,380 | 1,432 | 1,371 | 1,376 | +11 | +0.8% | 85,200 |
2019/04/15 | 1,341 | 1,392 | 1,341 | 1,365 | +27 | +2% | 57,200 |
2019/04/12 | 1,358 | 1,358 | 1,316 | 1,338 | -22 | -1.6% | 45,100 |
2019/04/11 | 1,354 | 1,385 | 1,318 | 1,360 | +7 | +0.5% | 52,700 |
2019/04/10 | 1,315 | 1,388 | 1,311 | 1,353 | +20 | +1.5% | 83,900 |
2019/04/09 | 1,301 | 1,333 | 1,267 | 1,333 | +10 | +0.8% | 82,900 |
2019/04/08 | 1,320 | 1,344 | 1,297 | 1,323 | +8 | +0.6% | 61,600 |
2019/04/05 | 1,279 | 1,340 | 1,272 | 1,315 | +35 | +2.7% | 119,900 |
2019/04/04 | 1,280 | 1,295 | 1,233 | 1,280 | -11 | -0.9% | 156,600 |
2019/04/03 | 1,297 | 1,355 | 1,192 | 1,291 | +144 | +12.6% | 807,500 |
2019/04/02 | 1,163 | 1,167 | 1,117 | 1,147 | -20 | -1.7% | 83,800 |
2019/04/01 | 1,168 | 1,181 | 1,141 | 1,167 | +10 | +0.9% | 46,900 |
2019/03/29 | 1,160 | 1,166 | 1,141 | 1,157 | -3 | -0.3% | 39,100 |
2019/03/28 | 1,132 | 1,168 | 1,121 | 1,160 | +28 | +2.5% | 70,200 |
2019/03/27 | 1,116 | 1,155 | 1,114 | 1,132 | +28 | +2.5% | 43,200 |
2019/03/26 | 1,095 | 1,107 | 1,090 | 1,104 | +12 | +1.1% | 24,500 |
2019/03/25 | 1,105 | 1,109 | 1,085 | 1,092 | -43 | -3.8% | 40,000 |
2019/03/22 | 1,134 | 1,138 | 1,113 | 1,135 | +9 | +0.8% | 51,000 |
2019/03/20 | 1,115 | 1,133 | 1,115 | 1,126 | +7 | +0.6% | 25,400 |
2019/03/19 | 1,130 | 1,131 | 1,115 | 1,119 | -11 | -1% | 23,900 |
2019/03/18 | 1,138 | 1,143 | 1,123 | 1,130 | +14 | +1.3% | 19,200 |
2019/03/15 | 1,122 | 1,148 | 1,116 | 1,116 | -1 | -0.1% | 32,100 |
2019/03/14 | 1,133 | 1,141 | 1,117 | 1,117 | +3 | +0.3% | 30,400 |
2019/03/13 | 1,092 | 1,120 | 1,082 | 1,114 | +22 | +2% | 35,800 |
2019/03/12 | 1,081 | 1,101 | 1,070 | 1,092 | +29 | +2.7% | 29,700 |
2019/03/11 | 1,075 | 1,080 | 1,063 | 1,063 | -13 | -1.2% | 19,900 |
2019/03/08 | 1,085 | 1,095 | 1,071 | 1,076 | -14 | -1.3% | 41,600 |
2019/03/07 | 1,106 | 1,116 | 1,083 | 1,090 | -21 | -1.9% | 32,000 |
2019/03/06 | 1,104 | 1,133 | 1,094 | 1,111 | +18 | +1.6% | 41,800 |
2019/03/05 | 1,096 | 1,113 | 1,086 | 1,093 | -6 | -0.5% | 25,900 |
2019/03/04 | 1,099 | 1,114 | 1,091 | 1,099 | +7 | +0.6% | 23,600 |
2019/03/01 | 1,091 | 1,109 | 1,088 | 1,092 | +4 | +0.4% | 16,800 |
1351~
1400
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