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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 2022/11/18 | 1,217 | 1,226 | 1,217 | 1,222 | -7 | -0.6% | 2,000 |
| 2022/11/17 | 1,222 | 1,229 | 1,220 | 1,229 | +7 | +0.6% | 800 |
| 2022/11/16 | 1,223 | 1,229 | 1,222 | 1,222 | -1 | -0.1% | 1,600 |
| 2022/11/15 | 1,230 | 1,231 | 1,211 | 1,223 | -5 | -0.4% | 6,200 |
| 2022/11/14 | 1,245 | 1,245 | 1,226 | 1,228 | +13 | +1.1% | 2,800 |
| 2022/11/11 | 1,207 | 1,221 | 1,207 | 1,215 | +10 | +0.8% | 7,100 |
| 2022/11/10 | 1,251 | 1,280 | 1,203 | 1,205 | -52 | -4.1% | 16,500 |
| 2022/11/09 | 1,251 | 1,266 | 1,251 | 1,257 | -6 | -0.5% | 3,000 |
| 2022/11/08 | 1,277 | 1,277 | 1,251 | 1,263 | -13 | -1% | 5,200 |
| 2022/11/07 | 1,283 | 1,283 | 1,276 | 1,276 | -12 | -0.9% | 500 |
| 2022/11/04 | 1,294 | 1,294 | 1,284 | 1,288 | +3 | +0.2% | 1,300 |
| 2022/11/02 | 1,297 | 1,300 | 1,281 | 1,285 | +2 | +0.2% | 1,700 |
| 2022/11/01 | 1,289 | 1,298 | 1,283 | 1,283 | +1 | +0.1% | 3,200 |
| 2022/10/31 | 1,264 | 1,290 | 1,264 | 1,282 | ±0 | ±0% | 900 |
| 2022/10/28 | 1,263 | 1,286 | 1,263 | 1,282 | +19 | +1.5% | 4,300 |
| 2022/10/27 | 1,255 | 1,283 | 1,254 | 1,263 | +13 | +1% | 5,600 |
| 2022/10/26 | 1,248 | 1,252 | 1,246 | 1,250 | +11 | +0.9% | 2,600 |
| 2022/10/25 | 1,245 | 1,246 | 1,239 | 1,239 | +1 | +0.1% | 3,500 |
| 2022/10/24 | 1,235 | 1,243 | 1,235 | 1,238 | +9 | +0.7% | 900 |
| 2022/10/21 | 1,244 | 1,244 | 1,229 | 1,229 | -13 | -1% | 1,300 |
| 2022/10/20 | 1,240 | 1,247 | 1,240 | 1,242 | +2 | +0.2% | 1,700 |
| 2022/10/19 | 1,241 | 1,248 | 1,239 | 1,240 | +3 | +0.2% | 2,200 |
| 2022/10/18 | 1,231 | 1,242 | 1,224 | 1,237 | +6 | +0.5% | 5,300 |
| 2022/10/17 | 1,225 | 1,231 | 1,224 | 1,231 | +20 | +1.7% | 1,500 |
| 2022/10/14 | 1,215 | 1,222 | 1,202 | 1,211 | -1 | -0.1% | 1,500 |
| 2022/10/13 | 1,217 | 1,217 | 1,203 | 1,212 | +12 | +1% | 2,100 |
| 2022/10/12 | 1,208 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 1,800 |
| 2022/10/11 | 1,210 | 1,220 | 1,195 | 1,200 | -10 | -0.8% | 7,100 |
| 2022/10/07 | 1,218 | 1,220 | 1,207 | 1,210 | -15 | -1.2% | 5,700 |
| 2022/10/06 | 1,245 | 1,245 | 1,220 | 1,225 | -8 | -0.6% | 3,900 |
| 2022/10/05 | 1,241 | 1,241 | 1,231 | 1,233 | -7 | -0.6% | 2,400 |
| 2022/10/04 | 1,221 | 1,240 | 1,217 | 1,240 | +40 | +3.3% | 6,600 |
| 2022/10/03 | 1,250 | 1,250 | 1,194 | 1,200 | -54 | -4.3% | 17,400 |
| 2022/09/30 | 1,260 | 1,264 | 1,235 | 1,254 | -7 | -0.6% | 8,800 |
| 2022/09/29 | 1,268 | 1,282 | 1,261 | 1,261 | -20 | -1.6% | 13,500 |
| 2022/09/28 | 1,314 | 1,314 | 1,270 | 1,281 | -20 | -1.5% | 14,000 |
651～
700
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 | 116,800円 | -1.0% | -3.5% | 0.86% | 15.01倍 | 1.20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 | 276,000円 | +1.5% | +81.5% | 4.16% | 39.20倍 | 5.79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 | 256,200円 | +33.2% | +19.2% | 0.00% | 45.05倍 | 3.31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 | 71,800円 | +3.1% | +30.0% | 3.06% | 14.40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 | 66,200円 | +0.3% | +11.2% | 3.02% | 10.27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
