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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,510 | 1,523 | 1,510 | 1,523 | +8 | +0.5% | 11,200 |
| 2025/09/12 | 1,520 | 1,535 | 1,511 | 1,515 | +5 | +0.3% | 12,900 |
| 2025/09/11 | 1,530 | 1,530 | 1,490 | 1,510 | -27 | -1.8% | 17,300 |
| 2025/09/10 | 1,442 | 1,561 | 1,435 | 1,537 | +109 | +7.6% | 36,600 |
| 2025/09/09 | 1,440 | 1,440 | 1,411 | 1,428 | -12 | -0.8% | 12,100 |
| 2025/09/08 | 1,428 | 1,455 | 1,423 | 1,440 | +14 | +1% | 31,000 |
| 2025/09/05 | 1,420 | 1,475 | 1,415 | 1,426 | -9 | -0.6% | 40,300 |
| 2025/09/04 | 1,431 | 1,435 | 1,404 | 1,435 | +5 | +0.3% | 12,800 |
| 2025/09/03 | 1,421 | 1,430 | 1,402 | 1,430 | +7 | +0.5% | 16,200 |
| 2025/09/02 | 1,385 | 1,424 | 1,365 | 1,423 | +43 | +3.1% | 14,000 |
| 2025/09/01 | 1,355 | 1,380 | 1,346 | 1,380 | +34 | +2.5% | 16,000 |
| 2025/08/29 | 1,300 | 1,346 | 1,295 | 1,346 | +41 | +3.1% | 4,200 |
| 2025/08/28 | 1,356 | 1,363 | 1,291 | 1,305 | -60 | -4.4% | 15,100 |
| 2025/08/27 | 1,387 | 1,387 | 1,346 | 1,365 | -9 | -0.7% | 9,000 |
| 2025/08/26 | 1,325 | 1,388 | 1,325 | 1,374 | +49 | +3.7% | 17,600 |
| 2025/08/25 | 1,300 | 1,330 | 1,299 | 1,325 | -1 | -0.1% | 19,800 |
| 2025/08/22 | 1,298 | 1,338 | 1,296 | 1,326 | +31 | +2.4% | 28,700 |
| 2025/08/21 | 1,218 | 1,305 | 1,205 | 1,295 | +82 | +6.8% | 14,800 |
| 2025/08/20 | 1,200 | 1,214 | 1,200 | 1,213 | +19 | +1.6% | 2,600 |
| 2025/08/19 | 1,203 | 1,210 | 1,190 | 1,194 | -11 | -0.9% | 7,100 |
| 2025/08/18 | 1,199 | 1,209 | 1,199 | 1,205 | +7 | +0.6% | 7,400 |
| 2025/08/15 | 1,187 | 1,198 | 1,185 | 1,198 | +5 | +0.4% | 4,500 |
| 2025/08/14 | 1,174 | 1,193 | 1,172 | 1,193 | +19 | +1.6% | 7,700 |
| 2025/08/13 | 1,190 | 1,194 | 1,174 | 1,174 | -16 | -1.3% | 6,600 |
| 2025/08/12 | 1,199 | 1,200 | 1,189 | 1,190 | -7 | -0.6% | 6,700 |
| 2025/08/08 | 1,188 | 1,197 | 1,182 | 1,197 | +21 | +1.8% | 6,900 |
| 2025/08/07 | 1,173 | 1,190 | 1,173 | 1,176 | -5 | -0.4% | 2,200 |
| 2025/08/06 | 1,175 | 1,181 | 1,166 | 1,181 | +1 | +0.1% | 2,000 |
| 2025/08/05 | 1,175 | 1,189 | 1,173 | 1,180 | -6 | -0.5% | 4,200 |
| 2025/08/04 | 1,165 | 1,190 | 1,165 | 1,186 | +23 | +2% | 12,800 |
| 2025/08/01 | 1,162 | 1,163 | 1,160 | 1,163 | +1 | +0.1% | 1,200 |
| 2025/07/31 | 1,168 | 1,168 | 1,154 | 1,162 | -5 | -0.4% | 1,800 |
| 2025/07/30 | 1,157 | 1,167 | 1,152 | 1,167 | +8 | +0.7% | 2,900 |
| 2025/07/29 | 1,151 | 1,160 | 1,150 | 1,159 | +8 | +0.7% | 2,300 |
| 2025/07/28 | 1,157 | 1,159 | 1,150 | 1,151 | -6 | -0.5% | 1,800 |
| 2025/07/25 | 1,144 | 1,157 | 1,144 | 1,157 | +13 | +1.1% | 2,300 |
| 2025/07/24 | 1,141 | 1,147 | 1,140 | 1,144 | +1 | +0.1% | 3,500 |
| 2025/07/23 | 1,145 | 1,149 | 1,142 | 1,143 | +3 | +0.3% | 1,400 |
| 2025/07/22 | 1,146 | 1,148 | 1,140 | 1,140 | -6 | -0.5% | 3,000 |
| 2025/07/18 | 1,155 | 1,158 | 1,140 | 1,146 | -9 | -0.8% | 2,600 |
| 2025/07/17 | 1,153 | 1,160 | 1,150 | 1,155 | +2 | +0.2% | 1,100 |
| 2025/07/16 | 1,152 | 1,164 | 1,152 | 1,153 | ±0 | ±0% | 1,400 |
| 2025/07/15 | 1,159 | 1,159 | 1,153 | 1,153 | -6 | -0.5% | 900 |
| 2025/07/14 | 1,163 | 1,163 | 1,148 | 1,159 | -4 | -0.3% | 4,100 |
| 2025/07/11 | 1,162 | 1,174 | 1,162 | 1,163 | -8 | -0.7% | 1,400 |
| 2025/07/10 | 1,175 | 1,175 | 1,171 | 1,171 | +4 | +0.3% | 1,400 |
| 2025/07/09 | 1,172 | 1,179 | 1,167 | 1,167 | +1 | +0.1% | 2,900 |
| 2025/07/08 | 1,151 | 1,166 | 1,151 | 1,166 | +16 | +1.4% | 1,000 |
| 2025/07/07 | 1,163 | 1,163 | 1,150 | 1,150 | -18 | -1.5% | 2,500 |
| 2025/07/04 | 1,165 | 1,168 | 1,160 | 1,168 | +16 | +1.4% | 500 |
1～
50
件表示中 / 3784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 | 152,300円 | -1.0% | -3.5% | 0.66% | 19.57倍 | 1.56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 |
| エネチェンジ | 37,200円 | -10.7% | - | 0.00% | - | 3.50倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| システムディ | 242,100円 | +8.5% | +12.2% | 1.12% | 24.77倍 | 3.22倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ＳＳＳＫ ＨＤ | 91,200円 | +1.8% | +46.2% | 1.75% | 19.96倍 | 1.87倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| 電 算 | 265,800円 | +31.2% | +72.7% | 3.76% | 4.87倍 | 1.16倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
