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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,270 | 1,270 | 1,255 | 1,260 | -12 | -0.9% | 2,400 |
| 2022/09/02 | 1,271 | 1,294 | 1,268 | 1,272 | +5 | +0.4% | 2,600 |
| 2022/09/01 | 1,263 | 1,276 | 1,262 | 1,267 | +2 | +0.2% | 2,700 |
| 2022/08/31 | 1,295 | 1,295 | 1,262 | 1,265 | -30 | -2.3% | 8,000 |
| 2022/08/30 | 1,295 | 1,295 | 1,281 | 1,295 | +30 | +2.4% | 7,600 |
| 2022/08/29 | 1,260 | 1,296 | 1,250 | 1,265 | +5 | +0.4% | 11,600 |
| 2022/08/26 | 1,267 | 1,271 | 1,260 | 1,260 | -3 | -0.2% | 7,300 |
| 2022/08/25 | 1,266 | 1,266 | 1,262 | 1,263 | -1 | -0.1% | 1,000 |
| 2022/08/24 | 1,265 | 1,265 | 1,259 | 1,264 | -1 | -0.1% | 1,900 |
| 2022/08/23 | 1,257 | 1,265 | 1,255 | 1,265 | +8 | +0.6% | 1,800 |
| 2022/08/22 | 1,260 | 1,266 | 1,255 | 1,257 | -2 | -0.2% | 7,600 |
| 2022/08/19 | 1,262 | 1,264 | 1,258 | 1,259 | +1 | +0.1% | 2,500 |
| 2022/08/18 | 1,252 | 1,258 | 1,252 | 1,258 | +6 | +0.5% | 1,000 |
| 2022/08/17 | 1,259 | 1,264 | 1,251 | 1,252 | -7 | -0.6% | 4,200 |
| 2022/08/16 | 1,252 | 1,261 | 1,251 | 1,259 | +9 | +0.7% | 3,300 |
| 2022/08/15 | 1,258 | 1,259 | 1,250 | 1,250 | ±0 | ±0% | 3,800 |
| 2022/08/12 | 1,269 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 8,100 |
| 2022/08/10 | 1,269 | 1,269 | 1,254 | 1,260 | ±0 | ±0% | 11,100 |
| 2022/08/09 | 1,266 | 1,267 | 1,254 | 1,260 | ±0 | ±0% | 3,300 |
| 2022/08/08 | 1,263 | 1,264 | 1,256 | 1,260 | -2 | -0.2% | 2,700 |
| 2022/08/05 | 1,274 | 1,274 | 1,262 | 1,262 | -6 | -0.5% | 2,800 |
| 2022/08/04 | 1,269 | 1,274 | 1,260 | 1,268 | +1 | +0.1% | 2,300 |
| 2022/08/03 | 1,260 | 1,267 | 1,258 | 1,267 | +7 | +0.6% | 1,200 |
| 2022/08/02 | 1,261 | 1,266 | 1,260 | 1,260 | -5 | -0.4% | 1,100 |
| 2022/08/01 | 1,260 | 1,265 | 1,256 | 1,265 | +3 | +0.2% | 2,700 |
| 2022/07/29 | 1,269 | 1,271 | 1,261 | 1,262 | +2 | +0.2% | 1,600 |
| 2022/07/28 | 1,276 | 1,284 | 1,260 | 1,260 | -19 | -1.5% | 5,700 |
| 2022/07/27 | 1,270 | 1,280 | 1,270 | 1,279 | +8 | +0.6% | 3,200 |
| 2022/07/26 | 1,284 | 1,284 | 1,266 | 1,271 | -9 | -0.7% | 2,400 |
| 2022/07/25 | 1,286 | 1,286 | 1,265 | 1,280 | +4 | +0.3% | 3,400 |
| 2022/07/22 | 1,273 | 1,276 | 1,267 | 1,276 | +15 | +1.2% | 3,700 |
| 2022/07/21 | 1,267 | 1,276 | 1,261 | 1,261 | +1 | +0.1% | 6,900 |
| 2022/07/20 | 1,267 | 1,279 | 1,258 | 1,260 | ±0 | ±0% | 21,200 |
| 2022/07/19 | 1,253 | 1,267 | 1,251 | 1,260 | -9 | -0.7% | 3,800 |
| 2022/07/15 | 1,268 | 1,270 | 1,260 | 1,269 | +1 | +0.1% | 1,000 |
| 2022/07/14 | 1,268 | 1,268 | 1,260 | 1,268 | +12 | +1% | 1,100 |
| 2022/07/13 | 1,275 | 1,278 | 1,256 | 1,256 | ±0 | ±0% | 3,300 |
| 2022/07/12 | 1,280 | 1,282 | 1,256 | 1,256 | -14 | -1.1% | 3,600 |
| 2022/07/11 | 1,283 | 1,283 | 1,268 | 1,270 | ±0 | ±0% | 2,100 |
| 2022/07/08 | 1,268 | 1,280 | 1,268 | 1,270 | ±0 | ±0% | 1,300 |
| 2022/07/07 | 1,266 | 1,282 | 1,266 | 1,270 | ±0 | ±0% | 1,600 |
| 2022/07/06 | 1,280 | 1,289 | 1,270 | 1,270 | -10 | -0.8% | 1,400 |
| 2022/07/05 | 1,288 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 300 |
| 2022/07/04 | 1,286 | 1,288 | 1,283 | 1,288 | +8 | +0.6% | 600 |
| 2022/07/01 | 1,283 | 1,283 | 1,265 | 1,280 | +14 | +1.1% | 2,300 |
| 2022/06/30 | 1,263 | 1,279 | 1,263 | 1,266 | +1 | +0.1% | 19,300 |
| 2022/06/29 | 1,269 | 1,280 | 1,265 | 1,265 | -7 | -0.6% | 4,900 |
| 2022/06/28 | 1,282 | 1,282 | 1,270 | 1,272 | -8 | -0.6% | 4,200 |
| 2022/06/27 | 1,282 | 1,290 | 1,261 | 1,280 | +31 | +2.5% | 17,600 |
| 2022/06/24 | 1,252 | 1,252 | 1,243 | 1,249 | -2 | -0.2% | 4,600 |
651～
700
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
