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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 22,010 | 22,400 | 22,010 | 22,390 | +380 | +1.7% | 37 |
2011/10/25 | 22,380 | 22,400 | 22,010 | 22,010 | -370 | -1.7% | 42 |
2011/10/24 | 21,800 | 22,380 | 21,800 | 22,380 | +440 | +2% | 61 |
2011/10/21 | 21,700 | 22,150 | 21,700 | 21,940 | +220 | +1% | 44 |
2011/10/20 | 22,000 | 22,390 | 21,700 | 21,720 | -380 | -1.7% | 66 |
2011/10/19 | 22,000 | 22,500 | 21,780 | 22,100 | -20 | -0.1% | 123 |
2011/10/18 | 21,850 | 22,440 | 21,600 | 22,120 | -390 | -1.7% | 153 |
2011/10/17 | 22,610 | 22,890 | 22,510 | 22,510 | +10 | ±0% | 156 |
2011/10/14 | 23,500 | 23,750 | 22,420 | 22,500 | -1,150 | -4.9% | 228 |
2011/10/13 | 23,120 | 23,900 | 23,000 | 23,650 | +680 | +3% | 261 |
2011/10/12 | 22,880 | 22,970 | 22,390 | 22,970 | +280 | +1.2% | 92 |
2011/10/11 | 22,850 | 23,000 | 21,700 | 22,690 | +340 | +1.5% | 205 |
2011/10/07 | 22,300 | 23,200 | 22,010 | 22,350 | +550 | +2.5% | 178 |
2011/10/06 | 22,000 | 23,000 | 21,550 | 21,800 | +110 | +0.5% | 227 |
2011/10/05 | 21,500 | 22,000 | 21,350 | 21,690 | +350 | +1.6% | 115 |
2011/10/04 | 21,500 | 21,850 | 21,260 | 21,340 | -960 | -4.3% | 140 |
2011/10/03 | 21,800 | 22,450 | 21,250 | 22,300 | ±0 | ±0% | 264 |
2011/09/30 | 22,400 | 23,200 | 21,010 | 22,300 | -400 | -1.8% | 221 |
2011/09/29 | 22,400 | 23,850 | 22,020 | 22,700 | -350 | -1.5% | 264 |
2011/09/28 | 23,560 | 23,700 | 22,000 | 23,050 | -750 | -3.2% | 346 |
2011/09/27 | 24,000 | 24,500 | 23,500 | 23,800 | -520 | -2.1% | 210 |
2011/09/26 | 25,290 | 25,360 | 24,300 | 24,320 | -1,040 | -4.1% | 207 |
2011/09/22 | 24,900 | 25,700 | 24,150 | 25,360 | +60 | +0.2% | 350 |
2011/09/21 | 26,570 | 26,600 | 25,100 | 25,300 | -1,260 | -4.7% | 310 |
2011/09/20 | 28,000 | 28,300 | 26,120 | 26,560 | -940 | -3.4% | 675 |
2011/09/16 | 27,780 | 28,900 | 26,280 | 27,500 | +1,220 | +4.6% | 1,892 |
2011/09/15 | 24,800 | 26,980 | 24,200 | 26,280 | +2,260 | +9.4% | 894 |
2011/09/14 | 25,100 | 25,490 | 24,000 | 24,020 | -1,980 | -7.6% | 557 |
2011/09/13 | 26,740 | 27,450 | 24,200 | 26,000 | -1,200 | -4.4% | 1,836 |
2011/09/12 | 27,000 | 29,690 | 25,600 | 27,200 | +1,130 | +4.3% | 5,545 |
2011/09/09 | 21,000 | 26,070 | 20,990 | 26,070 | +5,000 | +23.7% | 2,913 |
2011/09/08 | 21,100 | 21,100 | 20,500 | 21,070 | -30 | -0.1% | 164 |
2011/09/07 | 20,980 | 21,600 | 20,800 | 21,100 | +100 | +0.5% | 25 |
2011/09/06 | 21,490 | 21,500 | 20,400 | 21,000 | -500 | -2.3% | 117 |
2011/09/05 | 21,400 | 21,550 | 20,910 | 21,500 | +500 | +2.4% | 157 |
2011/09/02 | 21,120 | 21,350 | 20,600 | 21,000 | -500 | -2.3% | 155 |
2011/09/01 | 21,450 | 21,590 | 21,100 | 21,500 | +100 | +0.5% | 350 |
2011/08/31 | 21,400 | 21,400 | 20,900 | 21,400 | +10 | ±0% | 247 |
2011/08/30 | 20,890 | 21,390 | 20,890 | 21,390 | +490 | +2.3% | 170 |
2011/08/29 | 20,900 | 20,900 | 20,500 | 20,900 | +160 | +0.8% | 14 |
2011/08/26 | 20,220 | 20,970 | 20,220 | 20,740 | -230 | -1.1% | 80 |
2011/08/25 | 20,980 | 20,980 | 20,480 | 20,970 | +70 | +0.3% | 34 |
2011/08/24 | 20,550 | 20,900 | 20,550 | 20,900 | +300 | +1.5% | 8 |
2011/08/23 | 20,510 | 20,600 | 20,420 | 20,600 | +90 | +0.4% | 10 |
2011/08/22 | 20,350 | 20,510 | 20,350 | 20,510 | +20 | +0.1% | 33 |
2011/08/19 | 20,490 | 20,490 | 20,300 | 20,490 | -500 | -2.4% | 36 |
2011/08/18 | 20,800 | 21,000 | 20,510 | 20,990 | -10 | ±0% | 48 |
2011/08/17 | 20,900 | 21,000 | 20,600 | 21,000 | -100 | -0.5% | 32 |
2011/08/16 | 20,930 | 21,230 | 20,900 | 21,100 | +200 | +1% | 64 |
2011/08/15 | 20,310 | 20,980 | 20,310 | 20,900 | +760 | +3.8% | 56 |
3201~
3250
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