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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,249 | 1,249 | 1,210 | 1,228 | ±0 | ±0% | 4,500 |
| 2023/11/13 | 1,251 | 1,251 | 1,228 | 1,228 | -23 | -1.8% | 7,600 |
| 2023/11/10 | 1,272 | 1,278 | 1,236 | 1,251 | -21 | -1.7% | 6,100 |
| 2023/11/09 | 1,289 | 1,295 | 1,272 | 1,272 | -17 | -1.3% | 3,400 |
| 2023/11/08 | 1,274 | 1,289 | 1,265 | 1,289 | +32 | +2.5% | 5,200 |
| 2023/11/07 | 1,260 | 1,271 | 1,252 | 1,257 | -3 | -0.2% | 1,400 |
| 2023/11/06 | 1,250 | 1,270 | 1,245 | 1,260 | +19 | +1.5% | 6,400 |
| 2023/11/02 | 1,247 | 1,247 | 1,234 | 1,241 | +8 | +0.6% | 2,100 |
| 2023/11/01 | 1,240 | 1,240 | 1,222 | 1,233 | -7 | -0.6% | 1,100 |
| 2023/10/31 | 1,250 | 1,250 | 1,229 | 1,240 | -10 | -0.8% | 1,300 |
| 2023/10/30 | 1,188 | 1,253 | 1,188 | 1,250 | +60 | +5% | 11,500 |
| 2023/10/27 | 1,180 | 1,200 | 1,169 | 1,190 | +13 | +1.1% | 12,300 |
| 2023/10/26 | 1,211 | 1,211 | 1,177 | 1,177 | -33 | -2.7% | 13,300 |
| 2023/10/25 | 1,226 | 1,229 | 1,203 | 1,210 | -17 | -1.4% | 6,600 |
| 2023/10/24 | 1,238 | 1,244 | 1,220 | 1,227 | -5 | -0.4% | 4,400 |
| 2023/10/23 | 1,249 | 1,249 | 1,232 | 1,232 | -20 | -1.6% | 4,200 |
| 2023/10/20 | 1,227 | 1,254 | 1,227 | 1,252 | +15 | +1.2% | 3,700 |
| 2023/10/19 | 1,234 | 1,239 | 1,234 | 1,237 | -7 | -0.6% | 500 |
| 2023/10/18 | 1,239 | 1,244 | 1,222 | 1,244 | +5 | +0.4% | 2,200 |
| 2023/10/17 | 1,241 | 1,241 | 1,224 | 1,239 | -4 | -0.3% | 12,000 |
| 2023/10/16 | 1,272 | 1,272 | 1,243 | 1,243 | -7 | -0.6% | 3,200 |
| 2023/10/13 | 1,266 | 1,277 | 1,250 | 1,250 | -16 | -1.3% | 3,900 |
| 2023/10/12 | 1,268 | 1,284 | 1,262 | 1,266 | -4 | -0.3% | 3,900 |
| 2023/10/11 | 1,297 | 1,297 | 1,270 | 1,270 | -14 | -1.1% | 4,500 |
| 2023/10/10 | 1,294 | 1,299 | 1,270 | 1,284 | -10 | -0.8% | 11,800 |
| 2023/10/06 | 1,283 | 1,300 | 1,249 | 1,294 | +51 | +4.1% | 16,100 |
| 2023/10/05 | 1,333 | 1,370 | 1,230 | 1,243 | -173 | -12.2% | 66,900 |
| 2023/10/04 | 1,300 | 1,441 | 1,286 | 1,416 | +123 | +9.5% | 78,500 |
| 2023/10/03 | 1,320 | 1,320 | 1,293 | 1,293 | -30 | -2.3% | 3,500 |
| 2023/10/02 | 1,333 | 1,333 | 1,320 | 1,323 | -10 | -0.8% | 2,500 |
| 2023/09/29 | 1,317 | 1,349 | 1,316 | 1,333 | +5 | +0.4% | 6,000 |
| 2023/09/28 | 1,322 | 1,343 | 1,311 | 1,328 | -17 | -1.3% | 7,000 |
| 2023/09/27 | 1,350 | 1,384 | 1,338 | 1,345 | +14 | +1.1% | 34,200 |
| 2023/09/26 | 1,327 | 1,339 | 1,327 | 1,331 | -9 | -0.7% | 2,400 |
| 2023/09/25 | 1,324 | 1,345 | 1,320 | 1,340 | +36 | +2.8% | 7,400 |
| 2023/09/22 | 1,320 | 1,326 | 1,302 | 1,304 | -17 | -1.3% | 3,400 |
| 2023/09/21 | 1,315 | 1,322 | 1,314 | 1,321 | +13 | +1% | 2,200 |
| 2023/09/20 | 1,314 | 1,321 | 1,293 | 1,308 | +21 | +1.6% | 6,400 |
| 2023/09/19 | 1,287 | 1,294 | 1,261 | 1,287 | ±0 | ±0% | 6,600 |
| 2023/09/15 | 1,295 | 1,315 | 1,287 | 1,287 | -28 | -2.1% | 4,600 |
| 2023/09/14 | 1,291 | 1,320 | 1,291 | 1,315 | +24 | +1.9% | 2,100 |
| 2023/09/13 | 1,297 | 1,302 | 1,291 | 1,291 | -18 | -1.4% | 800 |
| 2023/09/12 | 1,300 | 1,309 | 1,278 | 1,309 | +5 | +0.4% | 4,000 |
| 2023/09/11 | 1,308 | 1,316 | 1,304 | 1,304 | -6 | -0.5% | 1,000 |
| 2023/09/08 | 1,306 | 1,315 | 1,306 | 1,310 | -16 | -1.2% | 3,600 |
| 2023/09/07 | 1,315 | 1,326 | 1,315 | 1,326 | +11 | +0.8% | 2,200 |
| 2023/09/06 | 1,313 | 1,327 | 1,313 | 1,315 | ±0 | ±0% | 4,500 |
| 2023/09/05 | 1,323 | 1,323 | 1,312 | 1,315 | -5 | -0.4% | 2,700 |
| 2023/09/04 | 1,315 | 1,320 | 1,312 | 1,320 | -2 | -0.2% | 1,000 |
| 2023/09/01 | 1,320 | 1,324 | 1,312 | 1,322 | +2 | +0.2% | 1,400 |
251～
300
件表示中 / 3585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 | 103,700円 | -1.0% | -3.5% | 0.96% | 13.33倍 | 1.05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 |
| エネチェンジ | 32,900円 | +48.4% | - | 0.00% | - | 14.92倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ヤプリ | 81,300円 | +13.1% | +112.6% | 0.00% | 15.06倍 | 5.85倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ＲＫＢ毎日Ｈ | 474,000円 | -1.5% | -33.7% | 1.58% | 21.65倍 | 0.27倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
