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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 19,080 | 19,400 | 19,080 | 19,290 | +140 | +0.7% | 102 |
2010/11/18 | 19,170 | 19,170 | 19,020 | 19,150 | -50 | -0.3% | 148 |
2010/11/17 | 19,200 | 19,200 | 19,070 | 19,200 | +90 | +0.5% | 44 |
2010/11/16 | 19,170 | 19,250 | 19,100 | 19,110 | -30 | -0.2% | 78 |
2010/11/15 | 19,050 | 19,280 | 19,040 | 19,140 | -100 | -0.5% | 83 |
2010/11/12 | 19,200 | 19,490 | 19,060 | 19,240 | -160 | -0.8% | 188 |
2010/11/11 | 21,000 | 21,000 | 18,620 | 19,400 | -2,600 | -11.8% | 1,549 |
2010/11/10 | 21,490 | 22,000 | 21,250 | 22,000 | +10 | ±0% | 75 |
2010/11/09 | 21,520 | 22,000 | 21,500 | 21,990 | -100 | -0.5% | 21 |
2010/11/08 | 21,700 | 22,390 | 21,300 | 22,090 | +250 | +1.1% | 205 |
2010/11/05 | 21,700 | 21,850 | 21,300 | 21,840 | +40 | +0.2% | 49 |
2010/11/04 | 21,400 | 21,800 | 21,300 | 21,800 | +500 | +2.3% | 62 |
2010/11/02 | 21,250 | 21,380 | 20,450 | 21,300 | +800 | +3.9% | 55 |
2010/11/01 | 20,600 | 20,600 | 20,500 | 20,500 | -330 | -1.6% | 25 |
2010/10/29 | 21,000 | 21,600 | 20,830 | 20,830 | -430 | -2% | 47 |
2010/10/28 | 21,500 | 23,000 | 20,820 | 21,260 | +260 | +1.2% | 246 |
2010/10/27 | 20,500 | 21,000 | 20,500 | 21,000 | +480 | +2.3% | 84 |
2010/10/26 | 20,500 | 20,900 | 20,500 | 20,520 | +20 | +0.1% | 54 |
2010/10/25 | 20,450 | 20,500 | 20,300 | 20,500 | +500 | +2.5% | 96 |
2010/10/22 | 20,000 | 20,400 | 20,000 | 20,000 | +200 | +1% | 36 |
2010/10/21 | 20,000 | 20,000 | 19,800 | 19,800 | -200 | -1% | 9 |
2010/10/20 | 20,030 | 20,100 | 19,900 | 20,000 | -50 | -0.2% | 73 |
2010/10/19 | 20,070 | 20,070 | 19,650 | 20,050 | +70 | +0.4% | 61 |
2010/10/18 | 20,400 | 20,480 | 19,980 | 19,980 | -420 | -2.1% | 88 |
2010/10/15 | 20,400 | 20,450 | 20,400 | 20,400 | ±0 | ±0% | 33 |
2010/10/14 | 20,640 | 20,640 | 20,400 | 20,400 | -350 | -1.7% | 14 |
2010/10/13 | 20,300 | 20,900 | 20,230 | 20,750 | +350 | +1.7% | 76 |
2010/10/12 | 20,320 | 20,410 | 20,320 | 20,400 | ±0 | ±0% | 21 |
2010/10/08 | 20,220 | 20,490 | 20,220 | 20,400 | ±0 | ±0% | 66 |
2010/10/07 | 20,440 | 20,440 | 20,400 | 20,400 | +50 | +0.2% | 45 |
2010/10/06 | 20,050 | 20,350 | 20,050 | 20,350 | +300 | +1.5% | 20 |
2010/10/05 | 20,060 | 20,180 | 20,000 | 20,050 | -300 | -1.5% | 71 |
2010/10/04 | 20,300 | 20,700 | 20,300 | 20,350 | +50 | +0.2% | 65 |
2010/10/01 | 20,490 | 20,650 | 20,260 | 20,300 | -350 | -1.7% | 73 |
2010/09/30 | 20,700 | 20,990 | 20,500 | 20,650 | +450 | +2.2% | 43 |
2010/09/29 | 20,230 | 20,230 | 20,200 | 20,200 | -30 | -0.1% | 18 |
2010/09/28 | 20,500 | 21,000 | 20,200 | 20,230 | -420 | -2% | 50 |
2010/09/27 | 21,500 | 21,500 | 20,070 | 20,650 | -550 | -2.6% | 70 |
2010/09/24 | 21,100 | 22,100 | 21,100 | 21,200 | +40 | +0.2% | 129 |
2010/09/22 | 21,500 | 21,700 | 21,160 | 21,160 | +10 | ±0% | 62 |
2010/09/21 | 21,400 | 21,850 | 21,130 | 21,150 | -250 | -1.2% | 42 |
2010/09/17 | 20,960 | 21,400 | 20,920 | 21,400 | +640 | +3.1% | 87 |
2010/09/16 | 21,450 | 21,450 | 20,750 | 20,760 | -490 | -2.3% | 107 |
2010/09/15 | 21,490 | 21,870 | 21,150 | 21,250 | -740 | -3.4% | 172 |
2010/09/14 | 23,250 | 23,500 | 21,500 | 21,990 | -1,760 | -7.4% | 727 |
2010/09/13 | 19,900 | 23,750 | 19,630 | 23,750 | +4,000 | +20.3% | 275 |
2010/09/10 | 19,650 | 19,800 | 19,650 | 19,750 | +30 | +0.2% | 25 |
2010/09/09 | 19,620 | 19,800 | 19,620 | 19,720 | +120 | +0.6% | 15 |
2010/09/08 | 19,760 | 19,760 | 19,600 | 19,600 | -60 | -0.3% | 11 |
2010/09/07 | 20,000 | 20,000 | 19,660 | 19,660 | -390 | -1.9% | 31 |
3301~
3350
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