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 |
---|---|---|---|---|---|---|---|
2010/09/21 | 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 |
2010/09/06 | 20,180 | 20,400 | 20,000 | 20,050 | +250 | +1.3% | 26 |
2010/09/03 | 19,800 | 19,800 | 19,800 | 19,800 | -100 | -0.5% | 1 |
2010/09/02 | 19,600 | 19,900 | 19,560 | 19,900 | +20 | +0.1% | 6 |
2010/09/01 | 19,660 | 19,880 | 19,660 | 19,880 | +130 | +0.7% | 11 |
2010/08/31 | 19,350 | 19,750 | 19,350 | 19,750 | ±0 | ±0% | 59 |
2010/08/30 | 19,610 | 20,100 | 19,610 | 19,750 | +150 | +0.8% | 23 |
2010/08/27 | 20,000 | 20,000 | 19,600 | 19,600 | -500 | -2.5% | 26 |
2010/08/26 | 19,230 | 20,100 | 19,200 | 20,100 | +870 | +4.5% | 75 |
2010/08/25 | 19,350 | 20,000 | 19,200 | 19,230 | -120 | -0.6% | 84 |
2010/08/24 | 20,000 | 20,000 | 19,270 | 19,350 | -650 | -3.3% | 34 |
2010/08/23 | 20,000 | 20,000 | 20,000 | 20,000 | ±0 | ±0% | 11 |
2010/08/20 | 20,020 | 20,020 | 19,900 | 20,000 | -400 | -2% | 41 |
2010/08/19 | 20,010 | 20,400 | 20,010 | 20,400 | +400 | +2% | 11 |
2010/08/18 | 20,070 | 20,070 | 20,000 | 20,000 | ±0 | ±0% | 21 |
2010/08/17 | 20,020 | 20,900 | 20,000 | 20,000 | -200 | -1% | 63 |
2010/08/16 | 20,280 | 20,280 | 19,900 | 20,200 | +100 | +0.5% | 11 |
2010/08/13 | 20,050 | 20,100 | 20,050 | 20,100 | +100 | +0.5% | 5 |
2010/08/12 | 20,150 | 20,150 | 19,900 | 20,000 | -430 | -2.1% | 51 |
2010/08/11 | 20,550 | 20,550 | 20,220 | 20,430 | +30 | +0.1% | 46 |
2010/08/10 | 20,300 | 20,400 | 20,280 | 20,400 | +170 | +0.8% | 19 |
2010/08/09 | 20,400 | 20,900 | 20,070 | 20,230 | -170 | -0.8% | 48 |
2010/08/06 | 20,500 | 20,500 | 20,400 | 20,400 | +250 | +1.2% | 11 |
2010/08/05 | 20,160 | 20,200 | 20,150 | 20,150 | -50 | -0.2% | 25 |
2010/08/04 | 20,490 | 20,490 | 20,200 | 20,200 | -300 | -1.5% | 10 |
2010/08/03 | 20,400 | 20,500 | 20,300 | 20,500 | +100 | +0.5% | 9 |
2010/08/02 | 20,700 | 20,700 | 20,110 | 20,400 | -120 | -0.6% | 24 |
2010/07/30 | 20,580 | 20,800 | 20,500 | 20,520 | -180 | -0.9% | 7 |
2010/07/29 | 20,660 | 20,700 | 20,350 | 20,700 | -960 | -4.4% | 14 |
2010/07/28 | 20,510 | 22,000 | 20,510 | 21,660 | +1,000 | +4.8% | 37 |
2010/07/27 | 20,500 | 20,660 | 20,500 | 20,660 | +260 | +1.3% | 8 |
2010/07/26 | 20,700 | 20,700 | 20,200 | 20,400 | -200 | -1% | 27 |
2010/07/23 | 20,050 | 20,600 | 20,050 | 20,600 | +550 | +2.7% | 136 |
2010/07/22 | 20,210 | 20,300 | 20,050 | 20,050 | -350 | -1.7% | 46 |
2010/07/21 | 20,300 | 20,400 | 20,200 | 20,400 | +100 | +0.5% | 18 |
2010/07/20 | 20,200 | 20,400 | 19,940 | 20,300 | +80 | +0.4% | 94 |
2010/07/16 | 20,200 | 20,600 | 20,120 | 20,220 | -280 | -1.4% | 53 |
2010/07/15 | 20,480 | 20,500 | 20,300 | 20,500 | +200 | +1% | 24 |
2010/07/14 | 20,500 | 20,550 | 20,300 | 20,300 | -100 | -0.5% | 36 |
2010/07/13 | 20,480 | 20,480 | 20,400 | 20,400 | -50 | -0.2% | 15 |
2010/07/12 | 20,430 | 20,450 | 20,300 | 20,450 | +150 | +0.7% | 8 |
3351~
3400
件表示中 / 3468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 | 115,500円 | +1.1% | -10.7% | 0.87% | 14.84倍 | 1.23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 |
シェアリングT | 53,100円 | +15.6% | +29.6% | 2.82% | 9.33倍 | 4.19倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
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 |
ウォンテッドリ | 124,200円 | +1.7% | +0.4% | 1.61% | 11.80倍 | 3.46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 |
オープンワーク | 55,000円 | +16.4% | +17.1% | 0.00% | 17.13倍 | 2.05倍 |
|
社員の口コミ会社情報サイト「OpenWork」と企業の採用支援。リンク&モチベ子会社 |
市場注目の銘柄
チャート関連のコラム