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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 1,236 | 1,327 | 1,234 | 1,314 | +97 | +8% | 117,200 |
2018/06/26 | 1,195 | 1,220 | 1,169 | 1,217 | +9 | +0.7% | 12,900 |
2018/06/25 | 1,215 | 1,238 | 1,200 | 1,208 | +18 | +1.5% | 43,800 |
2018/06/22 | 1,182 | 1,190 | 1,166 | 1,190 | -18 | -1.5% | 12,000 |
2018/06/21 | 1,181 | 1,216 | 1,181 | 1,208 | +14 | +1.2% | 14,000 |
2018/06/20 | 1,196 | 1,200 | 1,138 | 1,194 | -14 | -1.2% | 27,900 |
2018/06/19 | 1,214 | 1,250 | 1,201 | 1,208 | +16 | +1.3% | 34,500 |
2018/06/18 | 1,218 | 1,218 | 1,184 | 1,192 | -40 | -3.2% | 21,400 |
2018/06/15 | 1,233 | 1,239 | 1,220 | 1,232 | -1 | -0.1% | 25,300 |
2018/06/14 | 1,236 | 1,260 | 1,215 | 1,233 | -16 | -1.3% | 36,400 |
2018/06/13 | 1,236 | 1,270 | 1,221 | 1,249 | +43 | +3.6% | 46,900 |
2018/06/12 | 1,207 | 1,225 | 1,131 | 1,206 | -30 | -2.4% | 107,600 |
2018/06/11 | 1,243 | 1,267 | 1,226 | 1,236 | -35 | -2.8% | 51,800 |
2018/06/08 | 1,231 | 1,275 | 1,202 | 1,271 | +34 | +2.7% | 82,900 |
2018/06/07 | 1,222 | 1,238 | 1,176 | 1,237 | +6 | +0.5% | 96,800 |
2018/06/06 | 1,121 | 1,243 | 1,121 | 1,231 | +92 | +8.1% | 207,300 |
2018/06/05 | 1,110 | 1,166 | 1,094 | 1,139 | +59 | +5.5% | 183,100 |
2018/06/04 | 1,100 | 1,196 | 1,059 | 1,080 | +53 | +5.2% | 302,700 |
2018/06/01 | 1,007 | 1,039 | 1,007 | 1,027 | +19 | +1.9% | 35,200 |
2018/05/31 | 1,002 | 1,010 | 995 | 1,008 | +8 | +0.8% | 8,400 |
2018/05/30 | 986 | 1,000 | 985 | 1,000 | ±0 | ±0% | 11,300 |
2018/05/29 | 1,001 | 1,013 | 986 | 1,000 | -4 | -0.4% | 15,300 |
2018/05/28 | 1,011 | 1,020 | 1,002 | 1,004 | -16 | -1.6% | 14,000 |
2018/05/25 | 1,012 | 1,030 | 1,001 | 1,020 | +8 | +0.8% | 20,000 |
2018/05/24 | 1,018 | 1,021 | 998 | 1,012 | -7 | -0.7% | 24,200 |
2018/05/23 | 1,020 | 1,035 | 1,004 | 1,019 | ±0 | ±0% | 30,600 |
2018/05/22 | 1,006 | 1,020 | 996 | 1,019 | +13 | +1.3% | 30,300 |
2018/05/21 | 1,012 | 1,012 | 992 | 1,006 | +8 | +0.8% | 26,800 |
2018/05/18 | 1,013 | 1,013 | 994 | 998 | -22 | -2.2% | 28,400 |
2018/05/17 | 990 | 1,024 | 971 | 1,020 | +36 | +3.7% | 59,300 |
2018/05/16 | 964 | 989 | 960 | 984 | +6 | +0.6% | 20,700 |
2018/05/15 | 980 | 980 | 960 | 978 | -2 | -0.2% | 14,800 |
2018/05/14 | 960 | 984 | 947 | 980 | +44 | +4.7% | 58,500 |
2018/05/11 | 965 | 972 | 926 | 936 | -14 | -1.5% | 77,600 |
2018/05/10 | 905 | 1,004 | 901 | 950 | +45 | +5% | 267,700 |
2018/05/09 | 901 | 908 | 896 | 905 | +4 | +0.4% | 12,400 |
1551~
1600
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