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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,272 | 1,311 | 1,272 | 1,301 | +29 | +2.3% | 13,200 |
| 2023/06/20 | 1,258 | 1,285 | 1,244 | 1,272 | +14 | +1.1% | 9,600 |
| 2023/06/19 | 1,239 | 1,261 | 1,230 | 1,258 | +19 | +1.5% | 12,100 |
| 2023/06/16 | 1,234 | 1,239 | 1,224 | 1,239 | +10 | +0.8% | 7,100 |
| 2023/06/15 | 1,231 | 1,231 | 1,220 | 1,229 | +9 | +0.7% | 1,800 |
| 2023/06/14 | 1,234 | 1,234 | 1,220 | 1,220 | -14 | -1.1% | 4,000 |
| 2023/06/13 | 1,222 | 1,234 | 1,222 | 1,234 | +12 | +1% | 5,000 |
| 2023/06/12 | 1,222 | 1,222 | 1,218 | 1,222 | +4 | +0.3% | 2,100 |
| 2023/06/09 | 1,233 | 1,233 | 1,217 | 1,218 | -1 | -0.1% | 4,900 |
| 2023/06/08 | 1,230 | 1,236 | 1,217 | 1,219 | -9 | -0.7% | 5,500 |
| 2023/06/07 | 1,235 | 1,235 | 1,223 | 1,228 | -7 | -0.6% | 4,500 |
| 2023/06/06 | 1,235 | 1,238 | 1,231 | 1,235 | +5 | +0.4% | 6,000 |
| 2023/06/05 | 1,231 | 1,231 | 1,221 | 1,230 | +5 | +0.4% | 5,500 |
| 2023/06/02 | 1,219 | 1,229 | 1,219 | 1,225 | +6 | +0.5% | 2,900 |
| 2023/06/01 | 1,218 | 1,219 | 1,216 | 1,219 | ±0 | ±0% | 1,400 |
| 2023/05/31 | 1,220 | 1,220 | 1,215 | 1,219 | +4 | +0.3% | 1,400 |
| 2023/05/30 | 1,214 | 1,219 | 1,213 | 1,215 | -4 | -0.3% | 1,400 |
| 2023/05/29 | 1,222 | 1,222 | 1,212 | 1,219 | -1 | -0.1% | 3,300 |
| 2023/05/26 | 1,223 | 1,229 | 1,216 | 1,220 | -3 | -0.2% | 2,500 |
| 2023/05/25 | 1,231 | 1,231 | 1,214 | 1,223 | +9 | +0.7% | 3,400 |
| 2023/05/24 | 1,220 | 1,220 | 1,210 | 1,214 | -6 | -0.5% | 2,200 |
| 2023/05/23 | 1,233 | 1,235 | 1,217 | 1,220 | +5 | +0.4% | 2,900 |
| 2023/05/22 | 1,215 | 1,219 | 1,215 | 1,215 | ±0 | ±0% | 1,500 |
| 2023/05/19 | 1,221 | 1,221 | 1,214 | 1,215 | -2 | -0.2% | 4,200 |
| 2023/05/18 | 1,213 | 1,230 | 1,213 | 1,217 | +2 | +0.2% | 3,200 |
| 2023/05/17 | 1,227 | 1,227 | 1,215 | 1,215 | -5 | -0.4% | 1,200 |
| 2023/05/16 | 1,238 | 1,238 | 1,215 | 1,220 | +2 | +0.2% | 3,700 |
| 2023/05/15 | 1,241 | 1,241 | 1,216 | 1,218 | -11 | -0.9% | 6,200 |
| 2023/05/12 | 1,200 | 1,231 | 1,200 | 1,229 | +30 | +2.5% | 7,800 |
| 2023/05/11 | 1,201 | 1,209 | 1,199 | 1,199 | -2 | -0.2% | 2,100 |
| 2023/05/10 | 1,203 | 1,213 | 1,201 | 1,201 | -6 | -0.5% | 3,100 |
| 2023/05/09 | 1,202 | 1,211 | 1,201 | 1,207 | +5 | +0.4% | 1,600 |
| 2023/05/08 | 1,218 | 1,218 | 1,197 | 1,202 | -16 | -1.3% | 2,500 |
| 2023/05/02 | 1,220 | 1,223 | 1,216 | 1,218 | -2 | -0.2% | 8,400 |
| 2023/05/01 | 1,213 | 1,220 | 1,210 | 1,220 | +8 | +0.7% | 4,600 |
| 2023/04/28 | 1,195 | 1,220 | 1,195 | 1,212 | +22 | +1.8% | 7,600 |
| 2023/04/27 | 1,193 | 1,194 | 1,189 | 1,190 | ±0 | ±0% | 1,000 |
| 2023/04/26 | 1,190 | 1,195 | 1,189 | 1,190 | ±0 | ±0% | 2,100 |
| 2023/04/25 | 1,187 | 1,201 | 1,187 | 1,190 | -5 | -0.4% | 1,200 |
| 2023/04/24 | 1,192 | 1,201 | 1,185 | 1,195 | +3 | +0.3% | 1,900 |
| 2023/04/21 | 1,190 | 1,196 | 1,170 | 1,192 | +6 | +0.5% | 3,100 |
| 2023/04/20 | 1,198 | 1,204 | 1,186 | 1,186 | -10 | -0.8% | 3,800 |
| 2023/04/19 | 1,219 | 1,220 | 1,193 | 1,196 | -23 | -1.9% | 9,400 |
| 2023/04/18 | 1,219 | 1,260 | 1,210 | 1,219 | +12 | +1% | 5,600 |
| 2023/04/17 | 1,206 | 1,220 | 1,206 | 1,207 | +1 | +0.1% | 7,000 |
| 2023/04/14 | 1,207 | 1,210 | 1,203 | 1,206 | ±0 | ±0% | 1,100 |
| 2023/04/13 | 1,209 | 1,214 | 1,205 | 1,206 | -7 | -0.6% | 900 |
| 2023/04/12 | 1,209 | 1,219 | 1,208 | 1,213 | +4 | +0.3% | 4,400 |
| 2023/04/11 | 1,214 | 1,214 | 1,209 | 1,209 | -1 | -0.1% | 700 |
| 2023/04/10 | 1,204 | 1,214 | 1,204 | 1,210 | -5 | -0.4% | 700 |
351～
400
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
