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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 1,311 | 1,330 | 1,302 | 1,330 | +25 | +1.9% | 35,100 |
| 2015/06/22 | 1,309 | 1,315 | 1,295 | 1,305 | ±0 | ±0% | 13,400 |
| 2015/06/19 | 1,301 | 1,311 | 1,295 | 1,305 | -9 | -0.7% | 11,700 |
| 2015/06/18 | 1,305 | 1,315 | 1,290 | 1,314 | +14 | +1.1% | 27,100 |
| 2015/06/17 | 1,289 | 1,301 | 1,289 | 1,300 | +18 | +1.4% | 19,800 |
| 2015/06/16 | 1,332 | 1,337 | 1,280 | 1,282 | -43 | -3.2% | 57,200 |
| 2015/06/15 | 1,320 | 1,329 | 1,313 | 1,325 | -3 | -0.2% | 11,800 |
| 2015/06/12 | 1,330 | 1,338 | 1,301 | 1,328 | +2 | +0.2% | 40,100 |
| 2015/06/11 | 1,305 | 1,337 | 1,303 | 1,326 | +21 | +1.6% | 39,700 |
| 2015/06/10 | 1,293 | 1,306 | 1,292 | 1,305 | +13 | +1% | 17,600 |
| 2015/06/09 | 1,299 | 1,312 | 1,292 | 1,292 | -1 | -0.1% | 31,000 |
| 2015/06/08 | 1,300 | 1,308 | 1,292 | 1,293 | -1 | -0.1% | 29,200 |
| 2015/06/05 | 1,302 | 1,302 | 1,292 | 1,294 | +1 | +0.1% | 12,200 |
| 2015/06/04 | 1,305 | 1,309 | 1,292 | 1,293 | -2 | -0.2% | 20,600 |
| 2015/06/03 | 1,305 | 1,310 | 1,295 | 1,295 | -20 | -1.5% | 22,300 |
| 2015/06/02 | 1,312 | 1,319 | 1,306 | 1,315 | +11 | +0.8% | 13,300 |
| 2015/06/01 | 1,313 | 1,313 | 1,291 | 1,304 | -6 | -0.5% | 29,300 |
| 2015/05/29 | 1,285 | 1,316 | 1,285 | 1,310 | +24 | +1.9% | 23,200 |
| 2015/05/28 | 1,284 | 1,300 | 1,280 | 1,286 | -3 | -0.2% | 25,500 |
| 2015/05/27 | 1,305 | 1,313 | 1,281 | 1,289 | -18 | -1.4% | 48,500 |
| 2015/05/26 | 1,327 | 1,327 | 1,301 | 1,307 | -11 | -0.8% | 36,300 |
| 2015/05/25 | 1,336 | 1,336 | 1,310 | 1,318 | -9 | -0.7% | 35,100 |
| 2015/05/22 | 1,335 | 1,341 | 1,323 | 1,327 | -15 | -1.1% | 25,300 |
| 2015/05/21 | 1,337 | 1,353 | 1,326 | 1,342 | +5 | +0.4% | 29,300 |
| 2015/05/20 | 1,308 | 1,342 | 1,308 | 1,337 | +19 | +1.4% | 43,800 |
| 2015/05/19 | 1,313 | 1,338 | 1,305 | 1,318 | +12 | +0.9% | 50,100 |
| 2015/05/18 | 1,347 | 1,350 | 1,306 | 1,306 | -32 | -2.4% | 32,300 |
| 2015/05/15 | 1,350 | 1,364 | 1,320 | 1,338 | +1 | +0.1% | 46,200 |
| 2015/05/14 | 1,398 | 1,398 | 1,337 | 1,337 | -14 | -1% | 90,800 |
| 2015/05/13 | 1,445 | 1,524 | 1,300 | 1,351 | -99 | -6.8% | 266,000 |
| 2015/05/12 | 1,464 | 1,464 | 1,421 | 1,450 | -14 | -1% | 27,900 |
| 2015/05/11 | 1,482 | 1,482 | 1,440 | 1,464 | -16 | -1.1% | 44,100 |
| 2015/05/08 | 1,455 | 1,487 | 1,455 | 1,480 | +22 | +1.5% | 16,800 |
| 2015/05/07 | 1,460 | 1,468 | 1,451 | 1,458 | -4 | -0.3% | 25,400 |
| 2015/05/01 | 1,470 | 1,471 | 1,451 | 1,462 | -18 | -1.2% | 24,800 |
| 2015/04/30 | 1,470 | 1,490 | 1,460 | 1,480 | -5 | -0.3% | 22,900 |
| 2015/04/28 | 1,518 | 1,518 | 1,465 | 1,485 | -7 | -0.5% | 36,700 |
| 2015/04/27 | 1,480 | 1,509 | 1,470 | 1,492 | +34 | +2.3% | 43,100 |
| 2015/04/24 | 1,459 | 1,477 | 1,448 | 1,458 | -1 | -0.1% | 20,100 |
| 2015/04/23 | 1,460 | 1,461 | 1,400 | 1,459 | +6 | +0.4% | 75,600 |
| 2015/04/22 | 1,480 | 1,480 | 1,446 | 1,453 | -34 | -2.3% | 24,300 |
| 2015/04/21 | 1,460 | 1,487 | 1,434 | 1,487 | +20 | +1.4% | 30,400 |
| 2015/04/20 | 1,477 | 1,495 | 1,467 | 1,467 | -35 | -2.3% | 26,900 |
| 2015/04/17 | 1,623 | 1,644 | 1,501 | 1,502 | -81 | -5.1% | 101,300 |
| 2015/04/16 | 1,500 | 1,720 | 1,499 | 1,583 | +113 | +7.7% | 337,600 |
| 2015/04/15 | 1,449 | 1,470 | 1,435 | 1,470 | +28 | +1.9% | 35,000 |
| 2015/04/14 | 1,434 | 1,455 | 1,425 | 1,442 | -6 | -0.4% | 22,000 |
| 2015/04/13 | 1,395 | 1,458 | 1,395 | 1,448 | +39 | +2.8% | 49,200 |
| 2015/04/10 | 1,405 | 1,410 | 1,395 | 1,409 | +7 | +0.5% | 20,900 |
| 2015/04/09 | 1,415 | 1,418 | 1,400 | 1,402 | -13 | -0.9% | 19,900 |
2401～
2450
件表示中 / 3683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 | 118,100円 | -1.0% | -3.5% | 0.85% | 15.18倍 | 1.19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 |
| エニグモ | 28,500円 | +13.3% | -22.7% | 3.51% | 35.10倍 | 0.99倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| Ａｉｍｉｎｇ | 26,000円 | +5.4% | - | 0.00% | 8.09倍 | 2.10倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| サイバリンクス | 106,100円 | +11.8% | +37.0% | 2.83% | 10.34倍 | 1.47倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| Ｅストアー | 194,500円 | -10.7% | -23.2% | 0.00% | 12.72倍 | 3.45倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
