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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,212 | 1,212 | 1,189 | 1,189 | -5 | -0.4% | 5,300 |
| 2023/12/07 | 1,201 | 1,201 | 1,193 | 1,194 | -11 | -0.9% | 5,800 |
| 2023/12/06 | 1,221 | 1,240 | 1,205 | 1,205 | -15 | -1.2% | 8,100 |
| 2023/12/05 | 1,196 | 1,220 | 1,196 | 1,220 | +25 | +2.1% | 1,200 |
| 2023/12/04 | 1,194 | 1,205 | 1,193 | 1,195 | +1 | +0.1% | 1,300 |
| 2023/12/01 | 1,185 | 1,202 | 1,185 | 1,194 | -1 | -0.1% | 5,500 |
| 2023/11/30 | 1,185 | 1,195 | 1,184 | 1,195 | +10 | +0.8% | 2,100 |
| 2023/11/29 | 1,187 | 1,194 | 1,180 | 1,185 | -5 | -0.4% | 5,900 |
| 2023/11/28 | 1,213 | 1,215 | 1,190 | 1,190 | -16 | -1.3% | 11,500 |
| 2023/11/27 | 1,210 | 1,215 | 1,204 | 1,206 | +3 | +0.2% | 3,200 |
| 2023/11/24 | 1,195 | 1,203 | 1,195 | 1,203 | +8 | +0.7% | 3,100 |
| 2023/11/22 | 1,206 | 1,206 | 1,190 | 1,195 | -7 | -0.6% | 3,100 |
| 2023/11/21 | 1,213 | 1,213 | 1,191 | 1,202 | -16 | -1.3% | 5,900 |
| 2023/11/20 | 1,212 | 1,218 | 1,200 | 1,218 | ±0 | ±0% | 3,200 |
| 2023/11/17 | 1,210 | 1,218 | 1,208 | 1,218 | +8 | +0.7% | 2,000 |
| 2023/11/16 | 1,233 | 1,233 | 1,210 | 1,210 | -23 | -1.9% | 4,400 |
| 2023/11/15 | 1,241 | 1,241 | 1,210 | 1,233 | +5 | +0.4% | 10,500 |
| 2023/11/14 | 1,249 | 1,249 | 1,210 | 1,228 | ±0 | ±0% | 4,500 |
| 2023/11/13 | 1,251 | 1,251 | 1,228 | 1,228 | -23 | -1.8% | 7,600 |
| 2023/11/10 | 1,272 | 1,278 | 1,236 | 1,251 | -21 | -1.7% | 6,100 |
| 2023/11/09 | 1,289 | 1,295 | 1,272 | 1,272 | -17 | -1.3% | 3,400 |
| 2023/11/08 | 1,274 | 1,289 | 1,265 | 1,289 | +32 | +2.5% | 5,200 |
| 2023/11/07 | 1,260 | 1,271 | 1,252 | 1,257 | -3 | -0.2% | 1,400 |
| 2023/11/06 | 1,250 | 1,270 | 1,245 | 1,260 | +19 | +1.5% | 6,400 |
| 2023/11/02 | 1,247 | 1,247 | 1,234 | 1,241 | +8 | +0.6% | 2,100 |
| 2023/11/01 | 1,240 | 1,240 | 1,222 | 1,233 | -7 | -0.6% | 1,100 |
| 2023/10/31 | 1,250 | 1,250 | 1,229 | 1,240 | -10 | -0.8% | 1,300 |
| 2023/10/30 | 1,188 | 1,253 | 1,188 | 1,250 | +60 | +5% | 11,500 |
| 2023/10/27 | 1,180 | 1,200 | 1,169 | 1,190 | +13 | +1.1% | 12,300 |
| 2023/10/26 | 1,211 | 1,211 | 1,177 | 1,177 | -33 | -2.7% | 13,300 |
| 2023/10/25 | 1,226 | 1,229 | 1,203 | 1,210 | -17 | -1.4% | 6,600 |
| 2023/10/24 | 1,238 | 1,244 | 1,220 | 1,227 | -5 | -0.4% | 4,400 |
| 2023/10/23 | 1,249 | 1,249 | 1,232 | 1,232 | -20 | -1.6% | 4,200 |
| 2023/10/20 | 1,227 | 1,254 | 1,227 | 1,252 | +15 | +1.2% | 3,700 |
| 2023/10/19 | 1,234 | 1,239 | 1,234 | 1,237 | -7 | -0.6% | 500 |
| 2023/10/18 | 1,239 | 1,244 | 1,222 | 1,244 | +5 | +0.4% | 2,200 |
| 2023/10/17 | 1,241 | 1,241 | 1,224 | 1,239 | -4 | -0.3% | 12,000 |
| 2023/10/16 | 1,272 | 1,272 | 1,243 | 1,243 | -7 | -0.6% | 3,200 |
| 2023/10/13 | 1,266 | 1,277 | 1,250 | 1,250 | -16 | -1.3% | 3,900 |
| 2023/10/12 | 1,268 | 1,284 | 1,262 | 1,266 | -4 | -0.3% | 3,900 |
| 2023/10/11 | 1,297 | 1,297 | 1,270 | 1,270 | -14 | -1.1% | 4,500 |
| 2023/10/10 | 1,294 | 1,299 | 1,270 | 1,284 | -10 | -0.8% | 11,800 |
| 2023/10/06 | 1,283 | 1,300 | 1,249 | 1,294 | +51 | +4.1% | 16,100 |
| 2023/10/05 | 1,333 | 1,370 | 1,230 | 1,243 | -173 | -12.2% | 66,900 |
| 2023/10/04 | 1,300 | 1,441 | 1,286 | 1,416 | +123 | +9.5% | 78,500 |
| 2023/10/03 | 1,320 | 1,320 | 1,293 | 1,293 | -30 | -2.3% | 3,500 |
| 2023/10/02 | 1,333 | 1,333 | 1,320 | 1,323 | -10 | -0.8% | 2,500 |
| 2023/09/29 | 1,317 | 1,349 | 1,316 | 1,333 | +5 | +0.4% | 6,000 |
| 2023/09/28 | 1,322 | 1,343 | 1,311 | 1,328 | -17 | -1.3% | 7,000 |
| 2023/09/27 | 1,350 | 1,384 | 1,338 | 1,345 | +14 | +1.1% | 34,200 |
101～
150
件表示中 / 3452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 | 117,400円 | +1.1% | -10.7% | 0.85% | 15.09倍 | 1.27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 |
| 大興通 | 87,600円 | +13.0% | +49.2% | 2.28% | 5.97倍 | 1.06倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| テクノロジー | 428,500円 | +98.5% | +103.7% | 0.00% | 50.15倍 | 12.79倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| 旭情報 | 143,200円 | +5.2% | +7.3% | 3.91% | 10.33倍 | 1.01倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
| ＲＫＢ毎日Ｈ | - | +4.9% | +7.2% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
