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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 19,570 | 19,790 | 19,570 | 19,790 | +270 | +1.4% | 21 |
2011/02/03 | 19,510 | 19,750 | 19,510 | 19,520 | -230 | -1.2% | 31 |
2011/02/02 | 19,670 | 19,750 | 19,350 | 19,750 | +350 | +1.8% | 57 |
2011/02/01 | 19,750 | 19,750 | 19,360 | 19,400 | ±0 | ±0% | 43 |
2011/01/31 | 19,800 | 19,800 | 19,350 | 19,400 | -400 | -2% | 140 |
2011/01/28 | 19,850 | 19,950 | 19,750 | 19,800 | -50 | -0.3% | 16 |
2011/01/27 | 19,870 | 19,980 | 19,850 | 19,850 | -30 | -0.2% | 19 |
2011/01/26 | 19,980 | 20,050 | 19,830 | 19,880 | -110 | -0.6% | 43 |
2011/01/25 | 20,010 | 20,010 | 19,810 | 19,990 | +90 | +0.5% | 37 |
2011/01/24 | 19,700 | 20,000 | 19,660 | 19,900 | +90 | +0.5% | 52 |
2011/01/21 | 19,900 | 20,000 | 19,810 | 19,810 | -170 | -0.9% | 82 |
2011/01/20 | 20,290 | 20,290 | 19,560 | 19,980 | -360 | -1.8% | 122 |
2011/01/19 | 20,020 | 20,340 | 20,010 | 20,340 | +330 | +1.6% | 55 |
2011/01/18 | 19,950 | 20,100 | 19,950 | 20,010 | +40 | +0.2% | 129 |
2011/01/17 | 20,000 | 20,150 | 19,900 | 19,970 | -80 | -0.4% | 49 |
2011/01/14 | 20,550 | 20,550 | 20,030 | 20,050 | -500 | -2.4% | 92 |
2011/01/13 | 20,290 | 20,650 | 20,150 | 20,550 | +390 | +1.9% | 136 |
2011/01/12 | 20,250 | 20,250 | 20,160 | 20,160 | -50 | -0.2% | 26 |
2011/01/11 | 20,380 | 21,000 | 20,150 | 20,210 | -110 | -0.5% | 123 |
2011/01/07 | 20,250 | 20,320 | 20,200 | 20,320 | +210 | +1% | 95 |
2011/01/06 | 20,030 | 20,200 | 20,020 | 20,110 | +100 | +0.5% | 159 |
2011/01/05 | 19,990 | 20,080 | 19,990 | 20,010 | -50 | -0.2% | 40 |
2011/01/04 | 19,990 | 20,060 | 19,920 | 20,060 | +70 | +0.4% | 74 |
2010/12/30 | 19,910 | 19,990 | 19,750 | 19,990 | +10 | +0.1% | 42 |
2010/12/29 | 19,930 | 19,980 | 19,930 | 19,980 | +170 | +0.9% | 32 |
2010/12/28 | 19,900 | 19,980 | 19,810 | 19,810 | -280 | -1.4% | 65 |
2010/12/27 | 20,100 | 20,170 | 19,820 | 20,090 | +60 | +0.3% | 70 |
2010/12/24 | 20,480 | 20,480 | 20,000 | 20,030 | -470 | -2.3% | 223 |
2010/12/22 | 20,400 | 20,500 | 20,020 | 20,500 | +300 | +1.5% | 184 |
2010/12/21 | 20,400 | 20,500 | 20,000 | 20,200 | -200 | -1% | 102 |
2010/12/20 | 20,000 | 20,400 | 19,600 | 20,400 | +400 | +2% | 120 |
2010/12/17 | 20,000 | 20,340 | 19,840 | 20,000 | -20 | -0.1% | 22 |
2010/12/16 | 20,150 | 20,170 | 19,980 | 20,020 | -380 | -1.9% | 52 |
2010/12/15 | 19,950 | 20,400 | 19,800 | 20,400 | +600 | +3% | 160 |
2010/12/14 | 19,850 | 20,200 | 19,750 | 19,800 | -20 | -0.1% | 146 |
2010/12/13 | 19,780 | 19,820 | 19,700 | 19,820 | +120 | +0.6% | 45 |
2010/12/10 | 19,640 | 19,700 | 19,430 | 19,700 | +150 | +0.8% | 81 |
2010/12/09 | 19,540 | 19,600 | 19,390 | 19,550 | +40 | +0.2% | 46 |
2010/12/08 | 19,550 | 19,550 | 19,350 | 19,510 | -30 | -0.2% | 72 |
2010/12/07 | 19,540 | 19,540 | 19,350 | 19,540 | +30 | +0.2% | 21 |
2010/12/06 | 19,440 | 19,550 | 19,200 | 19,510 | +70 | +0.4% | 121 |
2010/12/03 | 19,450 | 19,650 | 19,420 | 19,440 | +40 | +0.2% | 49 |
2010/12/02 | 19,600 | 19,600 | 19,370 | 19,400 | +50 | +0.3% | 41 |
2010/12/01 | 19,580 | 19,580 | 19,300 | 19,350 | -260 | -1.3% | 24 |
2010/11/30 | 19,310 | 19,610 | 19,250 | 19,610 | +290 | +1.5% | 52 |
2010/11/29 | 19,650 | 19,650 | 19,300 | 19,320 | +190 | +1% | 58 |
2010/11/26 | 19,650 | 19,650 | 19,130 | 19,130 | -540 | -2.7% | 61 |
2010/11/25 | 19,500 | 19,670 | 19,200 | 19,670 | +420 | +2.2% | 93 |
2010/11/24 | 19,320 | 19,350 | 19,070 | 19,250 | -110 | -0.6% | 51 |
2010/11/22 | 19,600 | 19,600 | 19,270 | 19,360 | +70 | +0.4% | 54 |
3251~
3300
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