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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/07/18 | 1,190 | 1,206 | 1,174 | 1,206 | +23 | +1.9% | 10,000 |
| 2018/07/17 | 1,187 | 1,204 | 1,177 | 1,183 | -13 | -1.1% | 6,700 |
| 2018/07/13 | 1,211 | 1,214 | 1,190 | 1,196 | -14 | -1.2% | 10,700 |
| 2018/07/12 | 1,192 | 1,220 | 1,179 | 1,210 | +13 | +1.1% | 11,700 |
| 2018/07/11 | 1,193 | 1,202 | 1,151 | 1,197 | -14 | -1.2% | 20,300 |
| 2018/07/10 | 1,199 | 1,229 | 1,190 | 1,211 | +39 | +3.3% | 32,100 |
| 2018/07/09 | 1,160 | 1,185 | 1,152 | 1,172 | +16 | +1.4% | 16,500 |
| 2018/07/06 | 1,118 | 1,156 | 1,109 | 1,156 | +53 | +4.8% | 17,300 |
| 2018/07/05 | 1,174 | 1,203 | 1,075 | 1,103 | -93 | -7.8% | 51,200 |
| 2018/07/04 | 1,189 | 1,214 | 1,172 | 1,196 | -5 | -0.4% | 16,900 |
| 2018/07/03 | 1,241 | 1,249 | 1,189 | 1,201 | -32 | -2.6% | 21,000 |
| 2018/07/02 | 1,253 | 1,297 | 1,232 | 1,233 | -11 | -0.9% | 31,900 |
| 2018/06/29 | 1,256 | 1,286 | 1,221 | 1,244 | -19 | -1.5% | 27,800 |
| 2018/06/28 | 1,310 | 1,322 | 1,259 | 1,263 | -51 | -3.9% | 44,400 |
1501～
1550
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
