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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 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 |
| 2023/08/21 | 1,269 | 1,269 | 1,255 | 1,256 | -13 | -1% | 1,500 |
| 2023/08/18 | 1,263 | 1,273 | 1,259 | 1,269 | -2 | -0.2% | 2,700 |
| 2023/08/17 | 1,279 | 1,279 | 1,265 | 1,271 | +2 | +0.2% | 2,000 |
| 2023/08/16 | 1,265 | 1,278 | 1,265 | 1,269 | -4 | -0.3% | 1,500 |
| 2023/08/15 | 1,251 | 1,283 | 1,251 | 1,273 | +21 | +1.7% | 4,100 |
| 2023/08/14 | 1,248 | 1,278 | 1,242 | 1,252 | +11 | +0.9% | 6,200 |
| 2023/08/10 | 1,299 | 1,299 | 1,240 | 1,241 | -54 | -4.2% | 12,300 |
| 2023/08/09 | 1,280 | 1,299 | 1,280 | 1,295 | +19 | +1.5% | 4,700 |
| 2023/08/08 | 1,271 | 1,282 | 1,271 | 1,276 | +3 | +0.2% | 1,200 |
| 2023/08/07 | 1,267 | 1,289 | 1,251 | 1,273 | +23 | +1.8% | 3,100 |
| 2023/08/04 | 1,240 | 1,266 | 1,240 | 1,250 | +7 | +0.6% | 4,100 |
| 2023/08/03 | 1,248 | 1,260 | 1,241 | 1,243 | -4 | -0.3% | 5,600 |
| 2023/08/02 | 1,258 | 1,265 | 1,247 | 1,247 | -10 | -0.8% | 8,900 |
| 2023/08/01 | 1,255 | 1,258 | 1,245 | 1,257 | +15 | +1.2% | 1,600 |
| 2023/07/31 | 1,251 | 1,258 | 1,242 | 1,242 | ±0 | ±0% | 3,000 |
| 2023/07/28 | 1,253 | 1,268 | 1,233 | 1,242 | -26 | -2.1% | 11,000 |
| 2023/07/27 | 1,288 | 1,290 | 1,266 | 1,268 | -16 | -1.2% | 4,900 |
| 2023/07/26 | 1,293 | 1,293 | 1,284 | 1,284 | -4 | -0.3% | 800 |
| 2023/07/25 | 1,285 | 1,297 | 1,281 | 1,288 | -1 | -0.1% | 4,400 |
| 2023/07/24 | 1,295 | 1,305 | 1,289 | 1,289 | +2 | +0.2% | 3,300 |
| 2023/07/21 | 1,275 | 1,287 | 1,275 | 1,287 | +4 | +0.3% | 1,000 |
451～
500
件表示中 / 3756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 | 118,000円 | -1.0% | -3.5% | 0.85% | 15.16倍 | 1.21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 | 276,700円 | +1.5% | +81.5% | 4.15% | 39.30倍 | 5.80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 |
| グリッド | 258,400円 | +33.2% | +19.2% | 0.00% | 45.44倍 | 3.34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 |
| ＣＥＨＤ | 72,000円 | +3.1% | +30.0% | 3.06% | 14.44倍 | 1.72倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ＹＥ ＤＩＧＩＴ | 66,100円 | +0.3% | +11.2% | 3.03% | 10.25倍 | 1.74倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
市場注目の銘柄
チャート関連のコラム
