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 |
---|---|---|---|---|---|---|---|
2012/03/01 | 20,420 | 20,600 | 20,210 | 20,210 | -490 | -2.4% | 185 |
2012/02/29 | 20,650 | 20,750 | 20,300 | 20,700 | +80 | +0.4% | 203 |
2012/02/28 | 20,530 | 21,360 | 20,510 | 20,620 | -330 | -1.6% | 89 |
2012/02/27 | 21,000 | 21,000 | 20,300 | 20,950 | +370 | +1.8% | 121 |
2012/02/24 | 21,000 | 21,180 | 20,580 | 20,580 | -720 | -3.4% | 35 |
2012/02/23 | 20,590 | 21,300 | 20,410 | 21,300 | +900 | +4.4% | 209 |
2012/02/22 | 20,410 | 20,550 | 20,230 | 20,400 | ±0 | ±0% | 44 |
2012/02/21 | 20,480 | 20,590 | 20,010 | 20,400 | -80 | -0.4% | 137 |
2012/02/20 | 20,370 | 20,600 | 20,360 | 20,480 | -170 | -0.8% | 48 |
2012/02/17 | 20,650 | 20,650 | 20,240 | 20,650 | +150 | +0.7% | 123 |
2012/02/16 | 20,170 | 20,500 | 20,170 | 20,500 | +200 | +1% | 43 |
2012/02/15 | 20,480 | 20,480 | 20,070 | 20,300 | -220 | -1.1% | 47 |
2012/02/14 | 20,580 | 20,580 | 20,450 | 20,520 | +220 | +1.1% | 37 |
2012/02/13 | 20,700 | 20,700 | 20,100 | 20,300 | -480 | -2.3% | 71 |
2012/02/10 | 21,200 | 21,200 | 20,150 | 20,780 | +970 | +4.9% | 279 |
2012/02/09 | 20,800 | 20,800 | 19,700 | 19,810 | -990 | -4.8% | 326 |
2012/02/08 | 19,800 | 21,000 | 19,700 | 20,800 | +1,000 | +5.1% | 336 |
2012/02/07 | 19,890 | 19,890 | 19,660 | 19,800 | ±0 | ±0% | 75 |
2012/02/06 | 19,800 | 19,850 | 19,510 | 19,800 | ±0 | ±0% | 25 |
2012/02/03 | 19,860 | 19,890 | 19,620 | 19,800 | -60 | -0.3% | 40 |
2012/02/02 | 19,850 | 19,860 | 19,850 | 19,860 | +30 | +0.2% | 6 |
2012/02/01 | 19,610 | 19,830 | 19,540 | 19,830 | +220 | +1.1% | 14 |
2012/01/31 | 19,700 | 19,700 | 19,610 | 19,610 | +100 | +0.5% | 29 |
2012/01/30 | 19,630 | 19,800 | 19,500 | 19,510 | -20 | -0.1% | 69 |
2012/01/27 | 19,850 | 19,900 | 19,510 | 19,530 | -520 | -2.6% | 76 |
2012/01/26 | 20,000 | 20,050 | 19,850 | 20,050 | -30 | -0.1% | 20 |
2012/01/25 | 20,000 | 20,100 | 19,830 | 20,080 | +80 | +0.4% | 70 |
2012/01/24 | 20,000 | 20,090 | 19,980 | 20,000 | -80 | -0.4% | 12 |
2012/01/23 | 19,900 | 20,090 | 19,900 | 20,080 | +160 | +0.8% | 19 |
2012/01/20 | 19,850 | 19,920 | 19,830 | 19,920 | +90 | +0.5% | 15 |
2012/01/19 | 19,950 | 20,000 | 19,830 | 19,830 | -80 | -0.4% | 21 |
2012/01/18 | 19,910 | 20,000 | 19,910 | 19,910 | +40 | +0.2% | 3 |
2012/01/17 | 19,860 | 20,000 | 19,830 | 19,870 | -330 | -1.6% | 20 |
2012/01/16 | 19,840 | 20,200 | 19,830 | 20,200 | +370 | +1.9% | 18 |
2012/01/13 | 20,000 | 20,000 | 19,820 | 19,830 | -170 | -0.9% | 8 |
2012/01/12 | 19,610 | 20,000 | 19,610 | 20,000 | +150 | +0.8% | 48 |
2012/01/11 | 19,960 | 20,300 | 19,750 | 19,850 | -10 | -0.1% | 59 |
2012/01/10 | 19,940 | 19,940 | 19,860 | 19,860 | ±0 | ±0% | 21 |
2012/01/06 | 19,830 | 20,200 | 19,830 | 19,860 | +30 | +0.2% | 18 |
2012/01/05 | 20,190 | 20,200 | 19,820 | 19,830 | -370 | -1.8% | 26 |
2012/01/04 | 19,990 | 20,300 | 19,810 | 20,200 | +500 | +2.5% | 53 |
2011/12/30 | 19,810 | 20,000 | 19,680 | 19,700 | -300 | -1.5% | 55 |
2011/12/29 | 19,880 | 20,000 | 19,650 | 20,000 | +120 | +0.6% | 54 |
2011/12/28 | 20,000 | 20,150 | 19,800 | 19,880 | -20 | -0.1% | 16 |
2011/12/27 | 20,000 | 20,000 | 19,900 | 19,900 | +100 | +0.5% | 27 |
2011/12/26 | 20,000 | 20,000 | 19,800 | 19,800 | -200 | -1% | 139 |
2011/12/22 | 20,210 | 20,590 | 20,000 | 20,000 | -500 | -2.4% | 68 |
2011/12/21 | 20,200 | 20,500 | 19,950 | 20,500 | +500 | +2.5% | 150 |
2011/12/20 | 20,060 | 20,060 | 20,000 | 20,000 | -60 | -0.3% | 9 |
2011/12/19 | 20,170 | 20,300 | 19,850 | 20,060 | +160 | +0.8% | 58 |
3101~
3150
件表示中 / 3571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 | 106,400円 | +1.1% | -10.7% | 1.88% | 13.67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 |
エックスネット | 139,300円 | -4.5% | -22.8% | 3.23% | 10.21倍 | 0.69倍 |
|
地銀などに資産運用、融資システムサービスを提供。24年5月にNTTデータとの親子関係解消 |
ウォンテッドリ | 116,900円 | +5.3% | +0.1% | 1.71% | 10.68倍 | 2.78倍 |
|
ビジネスSNS「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
エコナビスタ | 162,500円 | +24.0% | +15.0% | 0.00% | 36.03倍 | 3.37倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
ビザスク | 109,500円 | +8.4% | +391.1% | 0.00% | 202.78倍 | 22.94倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム