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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 1,240 | 1,240 | 1,222 | 1,233 | -7 | -0.6% | 1,100 |
| 2023/10/31 | 1,250 | 1,250 | 1,229 | 1,240 | -10 | -0.8% | 1,300 |
| 2023/10/30 | 1,188 | 1,253 | 1,188 | 1,250 | +60 | +5% | 11,500 |
| 2023/10/27 | 1,180 | 1,200 | 1,169 | 1,190 | +13 | +1.1% | 12,300 |
| 2023/10/26 | 1,211 | 1,211 | 1,177 | 1,177 | -33 | -2.7% | 13,300 |
| 2023/10/25 | 1,226 | 1,229 | 1,203 | 1,210 | -17 | -1.4% | 6,600 |
| 2023/10/24 | 1,238 | 1,244 | 1,220 | 1,227 | -5 | -0.4% | 4,400 |
| 2023/10/23 | 1,249 | 1,249 | 1,232 | 1,232 | -20 | -1.6% | 4,200 |
| 2023/10/20 | 1,227 | 1,254 | 1,227 | 1,252 | +15 | +1.2% | 3,700 |
| 2023/10/19 | 1,234 | 1,239 | 1,234 | 1,237 | -7 | -0.6% | 500 |
| 2023/10/18 | 1,239 | 1,244 | 1,222 | 1,244 | +5 | +0.4% | 2,200 |
| 2023/10/17 | 1,241 | 1,241 | 1,224 | 1,239 | -4 | -0.3% | 12,000 |
| 2023/10/16 | 1,272 | 1,272 | 1,243 | 1,243 | -7 | -0.6% | 3,200 |
| 2023/10/13 | 1,266 | 1,277 | 1,250 | 1,250 | -16 | -1.3% | 3,900 |
| 2023/10/12 | 1,268 | 1,284 | 1,262 | 1,266 | -4 | -0.3% | 3,900 |
| 2023/10/11 | 1,297 | 1,297 | 1,270 | 1,270 | -14 | -1.1% | 4,500 |
| 2023/10/10 | 1,294 | 1,299 | 1,270 | 1,284 | -10 | -0.8% | 11,800 |
| 2023/10/06 | 1,283 | 1,300 | 1,249 | 1,294 | +51 | +4.1% | 16,100 |
| 2023/10/05 | 1,333 | 1,370 | 1,230 | 1,243 | -173 | -12.2% | 66,900 |
| 2023/10/04 | 1,300 | 1,441 | 1,286 | 1,416 | +123 | +9.5% | 78,500 |
| 2023/10/03 | 1,320 | 1,320 | 1,293 | 1,293 | -30 | -2.3% | 3,500 |
| 2023/10/02 | 1,333 | 1,333 | 1,320 | 1,323 | -10 | -0.8% | 2,500 |
| 2023/09/29 | 1,317 | 1,349 | 1,316 | 1,333 | +5 | +0.4% | 6,000 |
| 2023/09/28 | 1,322 | 1,343 | 1,311 | 1,328 | -17 | -1.3% | 7,000 |
| 2023/09/27 | 1,350 | 1,384 | 1,338 | 1,345 | +14 | +1.1% | 34,200 |
| 2023/09/26 | 1,327 | 1,339 | 1,327 | 1,331 | -9 | -0.7% | 2,400 |
| 2023/09/25 | 1,324 | 1,345 | 1,320 | 1,340 | +36 | +2.8% | 7,400 |
| 2023/09/22 | 1,320 | 1,326 | 1,302 | 1,304 | -17 | -1.3% | 3,400 |
| 2023/09/21 | 1,315 | 1,322 | 1,314 | 1,321 | +13 | +1% | 2,200 |
| 2023/09/20 | 1,314 | 1,321 | 1,293 | 1,308 | +21 | +1.6% | 6,400 |
| 2023/09/19 | 1,287 | 1,294 | 1,261 | 1,287 | ±0 | ±0% | 6,600 |
| 2023/09/15 | 1,295 | 1,315 | 1,287 | 1,287 | -28 | -2.1% | 4,600 |
| 2023/09/14 | 1,291 | 1,320 | 1,291 | 1,315 | +24 | +1.9% | 2,100 |
| 2023/09/13 | 1,297 | 1,302 | 1,291 | 1,291 | -18 | -1.4% | 800 |
| 2023/09/12 | 1,300 | 1,309 | 1,278 | 1,309 | +5 | +0.4% | 4,000 |
| 2023/09/11 | 1,308 | 1,316 | 1,304 | 1,304 | -6 | -0.5% | 1,000 |
| 2023/09/08 | 1,306 | 1,315 | 1,306 | 1,310 | -16 | -1.2% | 3,600 |
| 2023/09/07 | 1,315 | 1,326 | 1,315 | 1,326 | +11 | +0.8% | 2,200 |
| 2023/09/06 | 1,313 | 1,327 | 1,313 | 1,315 | ±0 | ±0% | 4,500 |
| 2023/09/05 | 1,323 | 1,323 | 1,312 | 1,315 | -5 | -0.4% | 2,700 |
| 2023/09/04 | 1,315 | 1,320 | 1,312 | 1,320 | -2 | -0.2% | 1,000 |
| 2023/09/01 | 1,320 | 1,324 | 1,312 | 1,322 | +2 | +0.2% | 1,400 |
| 2023/08/31 | 1,317 | 1,320 | 1,308 | 1,320 | +3 | +0.2% | 2,700 |
| 2023/08/30 | 1,300 | 1,320 | 1,300 | 1,317 | +12 | +0.9% | 3,500 |
| 2023/08/29 | 1,297 | 1,327 | 1,280 | 1,305 | +19 | +1.5% | 11,200 |
| 2023/08/28 | 1,292 | 1,292 | 1,286 | 1,286 | -5 | -0.4% | 1,000 |
| 2023/08/25 | 1,313 | 1,313 | 1,286 | 1,291 | -22 | -1.7% | 4,900 |
| 2023/08/24 | 1,300 | 1,313 | 1,300 | 1,313 | +15 | +1.2% | 3,700 |
| 2023/08/23 | 1,299 | 1,310 | 1,281 | 1,298 | -1 | -0.1% | 8,400 |
| 2023/08/22 | 1,270 | 1,314 | 1,257 | 1,299 | +43 | +3.4% | 8,800 |
351～
400
件表示中 / 3677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 | 115,300円 | -1.0% | -3.5% | 0.87% | 14.82倍 | 1.16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 |
| オリコン | 78,000円 | +8.3% | +7.7% | 4.62% | 8.62倍 | 1.94倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| Ｅストアー | 194,700円 | -10.7% | -23.2% | 0.00% | 12.74倍 | 3.46倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| ＤＡＩＫＯＸＴ | 84,500円 | -5.5% | -24.3% | 3.55% | 7.43倍 | 0.90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 |
| テクノロジー | 69,300円 | +43.4% | +48.8% | 0.00% | 21.25倍 | 9.34倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
