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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 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 |
2011/12/16 | 20,270 | 20,450 | 19,900 | 19,900 | -250 | -1.2% | 67 |
2011/12/15 | 20,000 | 20,150 | 19,900 | 20,150 | -60 | -0.3% | 110 |
2011/12/14 | 19,960 | 20,690 | 19,960 | 20,210 | +260 | +1.3% | 84 |
2011/12/13 | 19,990 | 19,990 | 19,930 | 19,950 | -40 | -0.2% | 22 |
2011/12/12 | 20,300 | 20,300 | 19,950 | 19,990 | -210 | -1% | 30 |
2011/12/09 | 19,880 | 20,200 | 19,880 | 20,200 | +290 | +1.5% | 49 |
2011/12/08 | 19,800 | 19,990 | 19,750 | 19,910 | +340 | +1.7% | 69 |
2011/12/07 | 19,700 | 19,710 | 19,500 | 19,570 | +20 | +0.1% | 79 |
2011/12/06 | 19,550 | 19,580 | 19,410 | 19,550 | +100 | +0.5% | 27 |
2011/12/05 | 19,530 | 19,800 | 19,370 | 19,450 | -50 | -0.3% | 106 |
2011/12/02 | 19,500 | 19,700 | 19,400 | 19,500 | -80 | -0.4% | 48 |
2011/12/01 | 19,500 | 19,800 | 19,490 | 19,580 | +180 | +0.9% | 72 |
2011/11/30 | 19,210 | 19,700 | 19,210 | 19,400 | -210 | -1.1% | 216 |
2011/11/29 | 19,610 | 20,000 | 19,600 | 19,610 | +100 | +0.5% | 122 |
2011/11/28 | 19,560 | 19,900 | 19,450 | 19,510 | -220 | -1.1% | 139 |
2011/11/25 | 19,980 | 20,180 | 19,500 | 19,730 | +230 | +1.2% | 284 |
2011/11/24 | 19,220 | 19,500 | 19,200 | 19,500 | +170 | +0.9% | 121 |
2011/11/22 | 19,150 | 19,940 | 19,110 | 19,330 | -220 | -1.1% | 100 |
2011/11/21 | 20,480 | 20,480 | 19,500 | 19,550 | -930 | -4.5% | 122 |
2011/11/18 | 19,560 | 20,600 | 19,410 | 20,480 | +780 | +4% | 276 |
2011/11/17 | 20,110 | 20,300 | 19,400 | 19,700 | -600 | -3% | 235 |
2011/11/16 | 20,950 | 20,950 | 20,300 | 20,300 | -650 | -3.1% | 88 |
2011/11/15 | 20,850 | 21,400 | 20,500 | 20,950 | +140 | +0.7% | 264 |
2011/11/14 | 20,800 | 21,400 | 20,410 | 20,810 | -3,990 | -16.1% | 1,215 |
2011/11/11 | 23,000 | 25,000 | 23,000 | 24,800 | +1,800 | +7.8% | 350 |
2011/11/10 | 22,600 | 23,000 | 22,000 | 23,000 | +500 | +2.2% | 100 |
2011/11/09 | 22,500 | 22,600 | 22,350 | 22,500 | +490 | +2.2% | 35 |
2011/11/08 | 22,500 | 22,500 | 22,000 | 22,010 | -490 | -2.2% | 68 |
2011/11/07 | 22,410 | 22,500 | 22,300 | 22,500 | +100 | +0.4% | 64 |
2011/11/04 | 22,660 | 22,660 | 22,300 | 22,400 | +240 | +1.1% | 98 |
2011/11/02 | 22,320 | 22,400 | 22,110 | 22,160 | -440 | -1.9% | 93 |
2011/11/01 | 22,500 | 22,800 | 22,110 | 22,600 | -350 | -1.5% | 27 |
2011/10/31 | 22,480 | 22,950 | 22,010 | 22,950 | +470 | +2.1% | 86 |
2011/10/28 | 22,210 | 22,480 | 22,000 | 22,480 | +80 | +0.4% | 146 |
2011/10/27 | 22,390 | 22,400 | 21,800 | 22,400 | +10 | ±0% | 49 |
3151~
3200
件表示中 / 3586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 | 103,000円 | -1.0% | -3.5% | 0.97% | 13.24倍 | 1.04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 |
RKB毎日H | 474,000円 | -1.5% | -33.7% | - | - | - |
|
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 |
エコナビスタ | 159,400円 | +24.0% | +15.0% | 0.00% | 35.34倍 | 3.30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 |
カウリス | 164,800円 | +23.0% | +29.4% | 0.00% | 38.87倍 | 9.25倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をSaaSで提供 |
市場注目の銘柄
チャート関連のコラム