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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,200 | 1,231 | 1,200 | 1,229 | +30 | +2.5% | 7,800 |
| 2023/05/11 | 1,201 | 1,209 | 1,199 | 1,199 | -2 | -0.2% | 2,100 |
| 2023/05/10 | 1,203 | 1,213 | 1,201 | 1,201 | -6 | -0.5% | 3,100 |
| 2023/05/09 | 1,202 | 1,211 | 1,201 | 1,207 | +5 | +0.4% | 1,600 |
| 2023/05/08 | 1,218 | 1,218 | 1,197 | 1,202 | -16 | -1.3% | 2,500 |
| 2023/05/02 | 1,220 | 1,223 | 1,216 | 1,218 | -2 | -0.2% | 8,400 |
| 2023/05/01 | 1,213 | 1,220 | 1,210 | 1,220 | +8 | +0.7% | 4,600 |
| 2023/04/28 | 1,195 | 1,220 | 1,195 | 1,212 | +22 | +1.8% | 7,600 |
| 2023/04/27 | 1,193 | 1,194 | 1,189 | 1,190 | ±0 | ±0% | 1,000 |
| 2023/04/26 | 1,190 | 1,195 | 1,189 | 1,190 | ±0 | ±0% | 2,100 |
| 2023/04/25 | 1,187 | 1,201 | 1,187 | 1,190 | -5 | -0.4% | 1,200 |
| 2023/04/24 | 1,192 | 1,201 | 1,185 | 1,195 | +3 | +0.3% | 1,900 |
| 2023/04/21 | 1,190 | 1,196 | 1,170 | 1,192 | +6 | +0.5% | 3,100 |
| 2023/04/20 | 1,198 | 1,204 | 1,186 | 1,186 | -10 | -0.8% | 3,800 |
| 2023/04/19 | 1,219 | 1,220 | 1,193 | 1,196 | -23 | -1.9% | 9,400 |
| 2023/04/18 | 1,219 | 1,260 | 1,210 | 1,219 | +12 | +1% | 5,600 |
| 2023/04/17 | 1,206 | 1,220 | 1,206 | 1,207 | +1 | +0.1% | 7,000 |
| 2023/04/14 | 1,207 | 1,210 | 1,203 | 1,206 | ±0 | ±0% | 1,100 |
| 2023/04/13 | 1,209 | 1,214 | 1,205 | 1,206 | -7 | -0.6% | 900 |
| 2023/04/12 | 1,209 | 1,219 | 1,208 | 1,213 | +4 | +0.3% | 4,400 |
| 2023/04/11 | 1,214 | 1,214 | 1,209 | 1,209 | -1 | -0.1% | 700 |
| 2023/04/10 | 1,204 | 1,214 | 1,204 | 1,210 | -5 | -0.4% | 700 |
| 2023/04/07 | 1,200 | 1,215 | 1,200 | 1,215 | +8 | +0.7% | 2,700 |
| 2023/04/06 | 1,202 | 1,216 | 1,200 | 1,207 | +3 | +0.2% | 1,100 |
| 2023/04/05 | 1,213 | 1,215 | 1,202 | 1,204 | -13 | -1.1% | 3,100 |
| 2023/04/04 | 1,228 | 1,228 | 1,212 | 1,217 | -2 | -0.2% | 3,600 |
| 2023/04/03 | 1,217 | 1,219 | 1,212 | 1,219 | +9 | +0.7% | 500 |
| 2023/03/31 | 1,230 | 1,230 | 1,210 | 1,210 | -9 | -0.7% | 3,800 |
| 2023/03/30 | 1,219 | 1,219 | 1,210 | 1,219 | +9 | +0.7% | 400 |
| 2023/03/29 | 1,210 | 1,221 | 1,210 | 1,210 | ±0 | ±0% | 1,100 |
| 2023/03/28 | 1,211 | 1,219 | 1,210 | 1,210 | -1 | -0.1% | 2,400 |
| 2023/03/27 | 1,230 | 1,230 | 1,210 | 1,211 | +1 | +0.1% | 1,300 |
| 2023/03/24 | 1,215 | 1,227 | 1,210 | 1,210 | -5 | -0.4% | 2,400 |
| 2023/03/23 | 1,219 | 1,220 | 1,215 | 1,215 | -4 | -0.3% | 700 |
| 2023/03/22 | 1,215 | 1,220 | 1,215 | 1,219 | +3 | +0.2% | 2,300 |
| 2023/03/20 | 1,218 | 1,230 | 1,216 | 1,216 | ±0 | ±0% | 1,800 |
| 2023/03/17 | 1,233 | 1,233 | 1,216 | 1,216 | -18 | -1.5% | 900 |
| 2023/03/16 | 1,220 | 1,234 | 1,215 | 1,234 | +14 | +1.1% | 4,400 |
| 2023/03/15 | 1,215 | 1,226 | 1,215 | 1,220 | +5 | +0.4% | 1,000 |
| 2023/03/14 | 1,200 | 1,216 | 1,185 | 1,215 | +14 | +1.2% | 3,100 |
| 2023/03/13 | 1,267 | 1,267 | 1,201 | 1,201 | -49 | -3.9% | 7,200 |
| 2023/03/10 | 1,276 | 1,276 | 1,234 | 1,250 | -16 | -1.3% | 6,600 |
| 2023/03/09 | 1,268 | 1,268 | 1,250 | 1,266 | -2 | -0.2% | 1,600 |
| 2023/03/08 | 1,248 | 1,272 | 1,246 | 1,268 | +22 | +1.8% | 8,000 |
| 2023/03/07 | 1,220 | 1,248 | 1,220 | 1,246 | +26 | +2.1% | 5,400 |
| 2023/03/06 | 1,234 | 1,234 | 1,217 | 1,220 | +11 | +0.9% | 4,700 |
| 2023/03/03 | 1,202 | 1,222 | 1,202 | 1,209 | +7 | +0.6% | 1,900 |
| 2023/03/02 | 1,217 | 1,242 | 1,202 | 1,202 | -33 | -2.7% | 10,100 |
| 2023/03/01 | 1,200 | 1,245 | 1,200 | 1,235 | +35 | +2.9% | 11,900 |
| 2023/02/28 | 1,204 | 1,208 | 1,186 | 1,200 | +5 | +0.4% | 3,400 |
251～
300
件表示中 / 3458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 | 115,000円 | +1.1% | -10.7% | 0.87% | 14.78倍 | 1.22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 |
| ヒューマンＴ | 124,200円 | +18.8% | +25.6% | 1.17% | 26.19倍 | 3.06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 |
| 旭情報 | 144,100円 | +5.2% | +7.3% | 3.89% | 10.40倍 | 1.02倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
| うるる | 169,400円 | +20.1% | -45.7% | 0.59% | 26.05倍 | 4.17倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| 大興通 | 84,100円 | -5.5% | -24.3% | 3.57% | 7.54倍 | 0.94倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
市場注目の銘柄
チャート関連のコラム
