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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,145 | 1,151 | 1,140 | 1,141 | -7 | -0.6% | 8,600 |
| 2024/06/10 | 1,143 | 1,148 | 1,142 | 1,148 | +5 | +0.4% | 1,500 |
| 2024/06/07 | 1,150 | 1,150 | 1,143 | 1,143 | -10 | -0.9% | 6,200 |
| 2024/06/06 | 1,158 | 1,158 | 1,149 | 1,153 | +1 | +0.1% | 1,200 |
| 2024/06/05 | 1,155 | 1,160 | 1,152 | 1,152 | +1 | +0.1% | 2,000 |
| 2024/06/04 | 1,153 | 1,165 | 1,150 | 1,151 | -4 | -0.3% | 3,400 |
| 2024/06/03 | 1,150 | 1,164 | 1,150 | 1,155 | +5 | +0.4% | 2,300 |
| 2024/05/31 | 1,147 | 1,155 | 1,147 | 1,150 | -1 | -0.1% | 1,500 |
| 2024/05/30 | 1,150 | 1,155 | 1,147 | 1,151 | -4 | -0.3% | 4,400 |
| 2024/05/29 | 1,155 | 1,156 | 1,152 | 1,155 | +5 | +0.4% | 1,400 |
| 2024/05/28 | 1,159 | 1,162 | 1,149 | 1,150 | -12 | -1% | 3,800 |
| 2024/05/27 | 1,150 | 1,165 | 1,142 | 1,162 | +12 | +1% | 3,800 |
| 2024/05/24 | 1,147 | 1,152 | 1,138 | 1,150 | +3 | +0.3% | 3,700 |
| 2024/05/23 | 1,151 | 1,155 | 1,143 | 1,147 | -4 | -0.3% | 3,100 |
| 2024/05/22 | 1,155 | 1,167 | 1,148 | 1,151 | -5 | -0.4% | 3,400 |
| 2024/05/21 | 1,150 | 1,175 | 1,150 | 1,156 | +6 | +0.5% | 6,900 |
| 2024/05/20 | 1,176 | 1,178 | 1,148 | 1,150 | -26 | -2.2% | 12,800 |
| 2024/05/17 | 1,151 | 1,178 | 1,148 | 1,176 | +26 | +2.3% | 5,000 |
| 2024/05/16 | 1,149 | 1,151 | 1,145 | 1,150 | +1 | +0.1% | 1,000 |
| 2024/05/15 | 1,150 | 1,158 | 1,133 | 1,149 | -3 | -0.3% | 8,500 |
| 2024/05/14 | 1,154 | 1,167 | 1,152 | 1,152 | -1 | -0.1% | 2,900 |
| 2024/05/13 | 1,175 | 1,180 | 1,151 | 1,153 | -21 | -1.8% | 6,500 |
| 2024/05/10 | 1,219 | 1,219 | 1,173 | 1,174 | -35 | -2.9% | 6,700 |
| 2024/05/09 | 1,204 | 1,209 | 1,203 | 1,209 | -1 | -0.1% | 500 |
| 2024/05/08 | 1,199 | 1,210 | 1,181 | 1,210 | +12 | +1% | 6,400 |
| 2024/05/07 | 1,201 | 1,203 | 1,181 | 1,198 | +26 | +2.2% | 6,300 |
| 2024/05/02 | 1,170 | 1,179 | 1,169 | 1,172 | -8 | -0.7% | 1,600 |
| 2024/05/01 | 1,175 | 1,180 | 1,175 | 1,180 | -4 | -0.3% | 400 |
| 2024/04/30 | 1,186 | 1,188 | 1,173 | 1,184 | +14 | +1.2% | 1,000 |
| 2024/04/26 | 1,183 | 1,183 | 1,163 | 1,170 | -13 | -1.1% | 1,300 |
| 2024/04/25 | 1,180 | 1,183 | 1,160 | 1,183 | +13 | +1.1% | 6,100 |
| 2024/04/24 | 1,142 | 1,183 | 1,142 | 1,170 | -2 | -0.2% | 4,400 |
| 2024/04/23 | 1,151 | 1,173 | 1,151 | 1,172 | +4 | +0.3% | 1,000 |
| 2024/04/22 | 1,160 | 1,174 | 1,141 | 1,168 | +11 | +1% | 5,700 |
| 2024/04/19 | 1,190 | 1,190 | 1,157 | 1,157 | -37 | -3.1% | 7,500 |
| 2024/04/18 | 1,185 | 1,202 | 1,185 | 1,194 | +9 | +0.8% | 2,700 |
| 2024/04/17 | 1,206 | 1,206 | 1,181 | 1,185 | -28 | -2.3% | 6,500 |
| 2024/04/16 | 1,227 | 1,235 | 1,181 | 1,213 | -24 | -1.9% | 14,700 |
| 2024/04/15 | 1,221 | 1,237 | 1,211 | 1,237 | +23 | +1.9% | 4,600 |
| 2024/04/12 | 1,215 | 1,220 | 1,213 | 1,214 | +2 | +0.2% | 2,200 |
| 2024/04/11 | 1,213 | 1,221 | 1,212 | 1,212 | -8 | -0.7% | 1,600 |
| 2024/04/10 | 1,216 | 1,224 | 1,216 | 1,220 | -4 | -0.3% | 700 |
| 2024/04/09 | 1,214 | 1,224 | 1,210 | 1,224 | +10 | +0.8% | 5,200 |
| 2024/04/08 | 1,231 | 1,231 | 1,191 | 1,214 | -33 | -2.6% | 19,000 |
| 2024/04/05 | 1,236 | 1,255 | 1,200 | 1,247 | +7 | +0.6% | 6,700 |
| 2024/04/04 | 1,237 | 1,255 | 1,226 | 1,240 | +6 | +0.5% | 6,900 |
| 2024/04/03 | 1,231 | 1,235 | 1,206 | 1,234 | +9 | +0.7% | 5,600 |
| 2024/04/02 | 1,240 | 1,250 | 1,213 | 1,225 | -25 | -2% | 6,400 |
| 2024/04/01 | 1,254 | 1,265 | 1,250 | 1,250 | -25 | -2% | 3,000 |
| 2024/03/29 | 1,238 | 1,285 | 1,238 | 1,275 | +29 | +2.3% | 5,400 |
201～
250
件表示中 / 3674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 | 111,400円 | -1.0% | -3.5% | 0.90% | 14.32倍 | 1.13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 |
| ＡＧＳ | 68,100円 | +10.9% | +43.1% | 2.35% | 9.34倍 | 0.81倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ヒューマンＴ | 121,500円 | +18.8% | +46.8% | 1.40% | 21.91倍 | 2.76倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ＨＥＲＯＺ | 75,800円 | +23.9% | +22.3% | 0.00% | 380.90倍 | 2.42倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ポールＨＤ | 29,900円 | +5.4% | +53.2% | 5.35% | 34.09倍 | 0.85倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
