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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,275 | 1,278 | 1,267 | 1,278 | +7 | +0.6% | 1,800 |
| 2023/02/01 | 1,269 | 1,275 | 1,263 | 1,271 | +13 | +1% | 900 |
| 2023/01/31 | 1,255 | 1,258 | 1,255 | 1,258 | +3 | +0.2% | 400 |
| 2023/01/30 | 1,257 | 1,269 | 1,255 | 1,255 | -2 | -0.2% | 2,200 |
| 2023/01/27 | 1,272 | 1,278 | 1,257 | 1,257 | +4 | +0.3% | 1,300 |
| 2023/01/26 | 1,245 | 1,255 | 1,245 | 1,253 | +13 | +1% | 3,000 |
| 2023/01/25 | 1,235 | 1,240 | 1,235 | 1,240 | +6 | +0.5% | 2,000 |
| 2023/01/24 | 1,232 | 1,236 | 1,226 | 1,234 | +3 | +0.2% | 2,400 |
| 2023/01/23 | 1,248 | 1,248 | 1,229 | 1,231 | +10 | +0.8% | 2,300 |
| 2023/01/20 | 1,221 | 1,221 | 1,213 | 1,221 | ±0 | ±0% | 1,600 |
| 2023/01/19 | 1,211 | 1,221 | 1,211 | 1,221 | -4 | -0.3% | 2,800 |
| 2023/01/18 | 1,224 | 1,229 | 1,219 | 1,225 | +1 | +0.1% | 3,900 |
| 2023/01/17 | 1,214 | 1,225 | 1,214 | 1,224 | +12 | +1% | 800 |
| 2023/01/16 | 1,224 | 1,224 | 1,210 | 1,212 | ±0 | ±0% | 2,200 |
| 2023/01/13 | 1,221 | 1,221 | 1,210 | 1,212 | -17 | -1.4% | 6,000 |
| 2023/01/12 | 1,229 | 1,229 | 1,220 | 1,229 | +15 | +1.2% | 1,200 |
| 2023/01/11 | 1,210 | 1,225 | 1,210 | 1,214 | +2 | +0.2% | 2,400 |
| 2023/01/10 | 1,212 | 1,230 | 1,212 | 1,212 | ±0 | ±0% | 4,300 |
| 2023/01/06 | 1,221 | 1,230 | 1,209 | 1,212 | -9 | -0.7% | 3,500 |
| 2023/01/05 | 1,233 | 1,236 | 1,220 | 1,221 | -12 | -1% | 4,400 |
| 2023/01/04 | 1,268 | 1,268 | 1,231 | 1,233 | -32 | -2.5% | 2,600 |
| 2022/12/30 | 1,226 | 1,265 | 1,226 | 1,265 | +39 | +3.2% | 1,700 |
| 2022/12/29 | 1,263 | 1,263 | 1,221 | 1,226 | -20 | -1.6% | 3,300 |
| 2022/12/28 | 1,265 | 1,265 | 1,241 | 1,246 | -4 | -0.3% | 13,500 |
| 2022/12/27 | 1,237 | 1,261 | 1,237 | 1,250 | ±0 | ±0% | 1,200 |
| 2022/12/26 | 1,257 | 1,257 | 1,238 | 1,250 | +23 | +1.9% | 3,900 |
| 2022/12/23 | 1,249 | 1,251 | 1,205 | 1,227 | -18 | -1.4% | 26,000 |
| 2022/12/22 | 1,249 | 1,260 | 1,245 | 1,245 | +21 | +1.7% | 1,300 |
| 2022/12/21 | 1,213 | 1,236 | 1,213 | 1,224 | +11 | +0.9% | 2,300 |
| 2022/12/20 | 1,270 | 1,279 | 1,203 | 1,213 | -62 | -4.9% | 7,700 |
| 2022/12/19 | 1,275 | 1,275 | 1,258 | 1,275 | ±0 | ±0% | 2,400 |
| 2022/12/16 | 1,270 | 1,275 | 1,260 | 1,275 | +6 | +0.5% | 3,600 |
| 2022/12/15 | 1,253 | 1,297 | 1,253 | 1,269 | -14 | -1.1% | 7,700 |
| 2022/12/14 | 1,291 | 1,300 | 1,276 | 1,283 | +18 | +1.4% | 8,200 |
| 2022/12/13 | 1,291 | 1,291 | 1,263 | 1,265 | +3 | +0.2% | 4,900 |
| 2022/12/12 | 1,256 | 1,271 | 1,256 | 1,262 | +17 | +1.4% | 2,300 |
| 2022/12/09 | 1,287 | 1,289 | 1,245 | 1,245 | -24 | -1.9% | 9,500 |
| 2022/12/08 | 1,250 | 1,305 | 1,241 | 1,269 | +19 | +1.5% | 26,900 |
| 2022/12/07 | 1,246 | 1,250 | 1,241 | 1,250 | +4 | +0.3% | 1,800 |
| 2022/12/06 | 1,238 | 1,251 | 1,226 | 1,246 | -8 | -0.6% | 5,300 |
| 2022/12/05 | 1,249 | 1,254 | 1,242 | 1,254 | +12 | +1% | 2,600 |
| 2022/12/02 | 1,224 | 1,258 | 1,224 | 1,242 | +12 | +1% | 5,800 |
| 2022/12/01 | 1,229 | 1,231 | 1,221 | 1,230 | +6 | +0.5% | 4,500 |
| 2022/11/30 | 1,228 | 1,228 | 1,222 | 1,224 | -4 | -0.3% | 1,200 |
| 2022/11/29 | 1,230 | 1,230 | 1,228 | 1,228 | -6 | -0.5% | 800 |
| 2022/11/28 | 1,236 | 1,236 | 1,234 | 1,234 | -5 | -0.4% | 400 |
| 2022/11/25 | 1,240 | 1,240 | 1,234 | 1,239 | -1 | -0.1% | 700 |
| 2022/11/24 | 1,233 | 1,240 | 1,226 | 1,240 | +7 | +0.6% | 1,600 |
| 2022/11/22 | 1,241 | 1,241 | 1,230 | 1,233 | +4 | +0.3% | 500 |
| 2022/11/21 | 1,221 | 1,248 | 1,221 | 1,229 | +7 | +0.6% | 1,800 |
551～
600
件表示中 / 3692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 | 121,600円 | -1.0% | -3.5% | 0.82% | 15.63倍 | 1.23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 |
| サイバリンクス | 111,800円 | +11.8% | +37.0% | 2.68% | 10.89倍 | 1.55倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ＧＭＯ－Ｒ＆ＡＩ | 285,900円 | +1.5% | +81.5% | 4.02% | 40.61倍 | 6.00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 |
| サクラＫＣＳ | 110,900円 | -0.7% | +24.4% | 2.52% | 11.94倍 | 0.64倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ファブリカＨＤ | 222,000円 | +6.6% | +1.2% | 1.67% | 16.98倍 | 3.26倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
