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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,169 | 1,169 | 1,152 | 1,152 | +1 | +0.1% | 800 |
| 2025/07/02 | 1,164 | 1,164 | 1,150 | 1,151 | -29 | -2.5% | 8,600 |
| 2025/07/01 | 1,181 | 1,198 | 1,180 | 1,180 | -7 | -0.6% | 3,500 |
| 2025/06/30 | 1,197 | 1,199 | 1,176 | 1,187 | -5 | -0.4% | 2,200 |
| 2025/06/27 | 1,216 | 1,216 | 1,182 | 1,192 | -26 | -2.1% | 6,500 |
| 2025/06/26 | 1,198 | 1,218 | 1,198 | 1,218 | +20 | +1.7% | 6,400 |
| 2025/06/25 | 1,189 | 1,198 | 1,180 | 1,198 | +20 | +1.7% | 3,500 |
| 2025/06/24 | 1,185 | 1,189 | 1,174 | 1,178 | -7 | -0.6% | 3,900 |
| 2025/06/23 | 1,185 | 1,185 | 1,176 | 1,185 | -12 | -1% | 3,000 |
| 2025/06/20 | 1,174 | 1,205 | 1,166 | 1,197 | +17 | +1.4% | 10,800 |
| 2025/06/19 | 1,145 | 1,180 | 1,141 | 1,180 | +39 | +3.4% | 13,600 |
| 2025/06/18 | 1,143 | 1,144 | 1,131 | 1,141 | +4 | +0.4% | 3,100 |
| 2025/06/17 | 1,143 | 1,143 | 1,120 | 1,137 | +9 | +0.8% | 10,800 |
| 2025/06/16 | 1,124 | 1,146 | 1,124 | 1,128 | +5 | +0.4% | 12,200 |
| 2025/06/13 | 1,126 | 1,126 | 1,104 | 1,123 | -2 | -0.2% | 12,500 |
| 2025/06/12 | 1,102 | 1,125 | 1,090 | 1,125 | +17 | +1.5% | 14,300 |
| 2025/06/11 | 1,110 | 1,110 | 1,078 | 1,108 | +17 | +1.6% | 19,100 |
| 2025/06/10 | 1,126 | 1,126 | 1,081 | 1,091 | -36 | -3.2% | 55,800 |
| 2025/06/09 | 1,133 | 1,147 | 1,127 | 1,127 | -6 | -0.5% | 8,500 |
| 2025/06/06 | 1,140 | 1,142 | 1,129 | 1,133 | -4 | -0.4% | 7,400 |
| 2025/06/05 | 1,132 | 1,150 | 1,130 | 1,137 | +9 | +0.8% | 7,500 |
| 2025/06/04 | 1,150 | 1,150 | 1,125 | 1,128 | -22 | -1.9% | 6,900 |
| 2025/06/03 | 1,131 | 1,150 | 1,123 | 1,150 | +26 | +2.3% | 27,700 |
| 2025/06/02 | 1,167 | 1,167 | 1,124 | 1,124 | -43 | -3.7% | 20,200 |
| 2025/05/30 | 1,155 | 1,168 | 1,153 | 1,167 | +7 | +0.6% | 10,600 |
| 2025/05/29 | 1,185 | 1,186 | 1,160 | 1,160 | -26 | -2.2% | 19,900 |
| 2025/05/28 | 1,250 | 1,266 | 1,185 | 1,186 | -55 | -4.4% | 13,300 |
| 2025/05/27 | 1,195 | 1,255 | 1,195 | 1,241 | +60 | +5.1% | 20,700 |
| 2025/05/26 | 1,170 | 1,200 | 1,170 | 1,181 | +11 | +0.9% | 8,600 |
| 2025/05/23 | 1,134 | 1,170 | 1,134 | 1,170 | +34 | +3% | 6,400 |
1～
50
件表示中 / 3754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 | 116,300円 | -1.0% | -3.5% | 0.86% | 14.94倍 | 1.19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 |
| ＧＭＯ－Ｒ＆ＡＩ | 270,100円 | +1.5% | +81.5% | 4.25% | 38.37倍 | 5.67倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| トビラシステム | 112,500円 | +10.2% | +0.2% | 1.78% | 20.51倍 | 4.89倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ヤプリ | 91,700円 | +12.5% | +33.2% | 1.31% | 14.10倍 | 5.55倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| グリッド | 249,700円 | +33.2% | +19.2% | 0.00% | 43.91倍 | 3.23倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
