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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,458 | 1,458 | 1,370 | 1,395 | -63 | -4.3% | 101,900 |
| 2015/03/17 | 1,448 | 1,459 | 1,427 | 1,458 | +18 | +1.3% | 32,400 |
| 2015/03/16 | 1,440 | 1,459 | 1,425 | 1,440 | +3 | +0.2% | 40,100 |
| 2015/03/13 | 1,392 | 1,437 | 1,392 | 1,437 | +46 | +3.3% | 43,700 |
| 2015/03/12 | 1,419 | 1,430 | 1,390 | 1,391 | -21 | -1.5% | 30,000 |
| 2015/03/11 | 1,337 | 1,417 | 1,331 | 1,412 | +54 | +4% | 66,600 |
| 2015/03/10 | 1,370 | 1,375 | 1,348 | 1,358 | -11 | -0.8% | 31,900 |
| 2015/03/09 | 1,395 | 1,395 | 1,369 | 1,369 | -26 | -1.9% | 23,800 |
| 2015/03/06 | 1,423 | 1,423 | 1,391 | 1,395 | -11 | -0.8% | 26,100 |
| 2015/03/05 | 1,420 | 1,424 | 1,400 | 1,406 | +16 | +1.2% | 28,300 |
| 2015/03/04 | 1,389 | 1,400 | 1,366 | 1,390 | -2 | -0.1% | 40,700 |
| 2015/03/03 | 1,431 | 1,440 | 1,392 | 1,392 | -43 | -3% | 59,600 |
| 2015/03/02 | 1,423 | 1,460 | 1,414 | 1,435 | +11 | +0.8% | 54,800 |
| 2015/02/27 | 1,470 | 1,471 | 1,414 | 1,424 | -60 | -4% | 98,600 |
| 2015/02/26 | 1,531 | 1,578 | 1,475 | 1,484 | -26 | -1.7% | 142,900 |
| 2015/02/25 | 1,463 | 1,522 | 1,441 | 1,510 | +47 | +3.2% | 120,800 |
| 2015/02/24 | 1,406 | 1,463 | 1,406 | 1,463 | +43 | +3% | 56,500 |
| 2015/02/23 | 1,410 | 1,470 | 1,400 | 1,420 | +27 | +1.9% | 128,300 |
| 2015/02/20 | 1,428 | 1,429 | 1,367 | 1,393 | -39 | -2.7% | 193,800 |
| 2015/02/19 | 1,422 | 1,519 | 1,405 | 1,432 | -1 | -0.1% | 200,000 |
| 2015/02/18 | 1,452 | 1,505 | 1,386 | 1,433 | -49 | -3.3% | 260,000 |
| 2015/02/17 | 1,624 | 1,750 | 1,411 | 1,482 | -102 | -6.4% | 491,700 |
| 2015/02/16 | 1,532 | 1,800 | 1,510 | 1,584 | -5 | -0.3% | 537,500 |
| 2015/02/13 | 1,500 | 1,770 | 1,370 | 1,589 | +69 | +4.5% | 1,436,100 |
| 2015/02/12 | 1,244 | 1,520 | 1,220 | 1,520 | +300 | +24.6% | 368,500 |
| 2015/02/10 | 1,191 | 1,240 | 1,186 | 1,220 | +20 | +1.7% | 40,900 |
| 2015/02/09 | 1,220 | 1,220 | 1,180 | 1,200 | -14 | -1.2% | 31,500 |
| 2015/02/06 | 1,239 | 1,244 | 1,214 | 1,214 | -23 | -1.9% | 43,100 |
| 2015/02/05 | 1,220 | 1,244 | 1,218 | 1,237 | +31 | +2.6% | 38,600 |
| 2015/02/04 | 1,201 | 1,218 | 1,199 | 1,206 | +14 | +1.2% | 20,700 |
| 2015/02/03 | 1,249 | 1,251 | 1,166 | 1,192 | -46 | -3.7% | 58,400 |
| 2015/02/02 | 1,244 | 1,250 | 1,225 | 1,238 | -9 | -0.7% | 21,000 |
| 2015/01/30 | 1,211 | 1,250 | 1,207 | 1,247 | +24 | +2% | 40,400 |
| 2015/01/29 | 1,234 | 1,263 | 1,221 | 1,223 | -41 | -3.2% | 53,900 |
| 2015/01/28 | 1,223 | 1,280 | 1,221 | 1,264 | +17 | +1.4% | 43,800 |
| 2015/01/27 | 1,261 | 1,269 | 1,202 | 1,247 | -27 | -2.1% | 59,600 |
| 2015/01/26 | 1,261 | 1,300 | 1,220 | 1,274 | -26 | -2% | 75,800 |
| 2015/01/23 | 1,243 | 1,340 | 1,210 | 1,300 | +62 | +5% | 160,800 |
| 2015/01/22 | 1,181 | 1,247 | 1,169 | 1,238 | +58 | +4.9% | 70,400 |
| 2015/01/21 | 1,171 | 1,180 | 1,142 | 1,180 | -2 | -0.2% | 39,900 |
| 2015/01/20 | 1,188 | 1,191 | 1,174 | 1,182 | -10 | -0.8% | 20,400 |
| 2015/01/19 | 1,152 | 1,192 | 1,139 | 1,192 | +62 | +5.5% | 24,500 |
| 2015/01/16 | 1,137 | 1,146 | 1,107 | 1,130 | -6 | -0.5% | 33,200 |
| 2015/01/15 | 1,152 | 1,172 | 1,135 | 1,136 | -24 | -2.1% | 44,600 |
| 2015/01/14 | 1,186 | 1,193 | 1,158 | 1,160 | -11 | -0.9% | 29,100 |
| 2015/01/13 | 1,206 | 1,206 | 1,151 | 1,171 | -44 | -3.6% | 60,100 |
| 2015/01/09 | 1,209 | 1,243 | 1,190 | 1,215 | +23 | +1.9% | 84,700 |
| 2015/01/08 | 1,160 | 1,218 | 1,154 | 1,192 | +32 | +2.8% | 64,000 |
| 2015/01/07 | 1,150 | 1,176 | 1,142 | 1,160 | +15 | +1.3% | 29,400 |
| 2015/01/06 | 1,141 | 1,169 | 1,132 | 1,145 | -14 | -1.2% | 29,700 |
2551～
2600
件表示中 / 3768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 | 132,600円 | -1.0% | -3.5% | 0.75% | 17.04倍 | 1.36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 |
| 両毛シス | 397,500円 | +0.1% | +0.7% | 1.11% | 9.27倍 | 1.02倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| ＳＭ ＥＮＴＥＲ | 11,900円 | +1.5% | +9.4% | 1.68% | 34.10倍 | 1.83倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| トビラシステム | 127,600円 | +10.2% | +0.2% | 1.57% | 23.26倍 | 5.55倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| Ｕｂｉｃｏｍ | 110,300円 | +3.7% | +1.7% | 3.63% | 14.10倍 | 2.41倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
市場注目の銘柄
チャート関連のコラム
