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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,298 | 1,318 | 1,275 | 1,300 | +10 | +0.8% | 88,000 |
2018/09/27 | 1,306 | 1,314 | 1,271 | 1,290 | -12 | -0.9% | 60,200 |
2018/09/26 | 1,293 | 1,304 | 1,251 | 1,302 | +21 | +1.6% | 119,000 |
2018/09/25 | 1,345 | 1,345 | 1,250 | 1,281 | -55 | -4.1% | 296,500 |
2018/09/21 | 1,376 | 1,386 | 1,330 | 1,336 | -26 | -1.9% | 170,000 |
2018/09/20 | 1,412 | 1,440 | 1,327 | 1,362 | -53 | -3.7% | 428,600 |
2018/09/19 | 1,328 | 1,551 | 1,322 | 1,415 | +95 | +7.2% | 901,400 |
2018/09/18 | 1,301 | 1,330 | 1,283 | 1,320 | +29 | +2.2% | 47,200 |
2018/09/14 | 1,320 | 1,325 | 1,289 | 1,291 | -36 | -2.7% | 88,200 |
2018/09/13 | 1,322 | 1,336 | 1,312 | 1,327 | -2 | -0.2% | 42,000 |
2018/09/12 | 1,336 | 1,378 | 1,320 | 1,329 | -3 | -0.2% | 64,900 |
2018/09/11 | 1,350 | 1,365 | 1,323 | 1,332 | -12 | -0.9% | 58,800 |
2018/09/10 | 1,300 | 1,357 | 1,296 | 1,344 | +45 | +3.5% | 54,300 |
2018/09/07 | 1,290 | 1,312 | 1,263 | 1,299 | -32 | -2.4% | 114,700 |
2018/09/06 | 1,334 | 1,352 | 1,315 | 1,331 | -18 | -1.3% | 76,600 |
2018/09/05 | 1,334 | 1,378 | 1,330 | 1,349 | +19 | +1.4% | 68,800 |
2018/09/04 | 1,355 | 1,378 | 1,323 | 1,330 | ±0 | ±0% | 101,700 |
2018/09/03 | 1,403 | 1,407 | 1,312 | 1,330 | -98 | -6.9% | 216,500 |
2018/08/31 | 1,370 | 1,434 | 1,347 | 1,428 | +47 | +3.4% | 178,000 |
2018/08/30 | 1,421 | 1,440 | 1,377 | 1,381 | -10 | -0.7% | 151,500 |
2018/08/29 | 1,325 | 1,425 | 1,321 | 1,391 | +78 | +5.9% | 204,000 |
2018/08/28 | 1,442 | 1,442 | 1,303 | 1,313 | -92 | -6.5% | 265,300 |
2018/08/27 | 1,383 | 1,470 | 1,361 | 1,405 | +52 | +3.8% | 412,600 |
2018/08/24 | 1,305 | 1,366 | 1,267 | 1,353 | +51 | +3.9% | 274,500 |
2018/08/23 | 1,273 | 1,331 | 1,233 | 1,302 | +30 | +2.4% | 227,800 |
2018/08/22 | 1,227 | 1,289 | 1,220 | 1,272 | +32 | +2.6% | 139,000 |
2018/08/21 | 1,259 | 1,285 | 1,201 | 1,240 | -45 | -3.5% | 276,700 |
2018/08/20 | 1,269 | 1,321 | 1,233 | 1,285 | -44 | -3.3% | 422,700 |
2018/08/17 | 1,547 | 1,565 | 1,301 | 1,329 | -298 | -18.3% | 1,194,700 |
2018/08/16 | 1,600 | 1,710 | 1,555 | 1,627 | +101 | +6.6% | 751,400 |
2018/08/15 | 1,626 | 1,735 | 1,429 | 1,526 | +50 | +3.4% | 1,589,400 |
2018/08/14 | 1,612 | 1,640 | 1,430 | 1,476 | -256 | -14.8% | 1,001,700 |
2018/08/13 | 1,462 | 1,732 | 1,425 | 1,732 | +300 | +20.9% | 741,700 |
2018/08/10 | 1,362 | 1,550 | 1,362 | 1,432 | -20 | -1.4% | 282,000 |
2018/08/09 | 1,400 | 1,500 | 1,380 | 1,452 | +50 | +3.6% | 298,000 |
2018/08/08 | 1,399 | 1,425 | 1,359 | 1,402 | +51 | +3.8% | 100,100 |
2018/08/07 | 1,410 | 1,434 | 1,330 | 1,351 | -44 | -3.2% | 138,900 |
2018/08/06 | 1,350 | 1,418 | 1,333 | 1,395 | +109 | +8.5% | 194,000 |
2018/08/03 | 1,304 | 1,380 | 1,250 | 1,286 | +42 | +3.4% | 185,100 |
2018/08/02 | 1,211 | 1,244 | 1,197 | 1,244 | +38 | +3.2% | 16,500 |
2018/08/01 | 1,184 | 1,213 | 1,168 | 1,206 | +16 | +1.3% | 9,900 |
2018/07/31 | 1,193 | 1,214 | 1,187 | 1,190 | -20 | -1.7% | 21,900 |
2018/07/30 | 1,254 | 1,254 | 1,210 | 1,210 | -63 | -4.9% | 12,400 |
2018/07/27 | 1,261 | 1,279 | 1,256 | 1,273 | +6 | +0.5% | 8,300 |
2018/07/26 | 1,262 | 1,267 | 1,253 | 1,267 | +7 | +0.6% | 3,400 |
2018/07/25 | 1,266 | 1,266 | 1,244 | 1,260 | -13 | -1% | 5,100 |
2018/07/24 | 1,220 | 1,273 | 1,220 | 1,273 | +69 | +5.7% | 36,300 |
2018/07/23 | 1,213 | 1,213 | 1,190 | 1,204 | -9 | -0.7% | 6,200 |
2018/07/20 | 1,195 | 1,215 | 1,178 | 1,213 | +13 | +1.1% | 11,400 |
2018/07/19 | 1,207 | 1,222 | 1,194 | 1,200 | -6 | -0.5% | 11,600 |
1501~
1550
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