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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,306 | 1,323 | 1,301 | 1,301 | ±0 | ±0% | 3,300 |
| 2022/09/26 | 1,323 | 1,330 | 1,300 | 1,301 | -25 | -1.9% | 19,600 |
| 2022/09/22 | 1,338 | 1,401 | 1,294 | 1,326 | -20 | -1.5% | 66,000 |
| 2022/09/21 | 1,339 | 1,346 | 1,335 | 1,346 | +7 | +0.5% | 1,400 |
| 2022/09/20 | 1,335 | 1,350 | 1,327 | 1,339 | +4 | +0.3% | 6,500 |
| 2022/09/16 | 1,321 | 1,337 | 1,321 | 1,335 | +3 | +0.2% | 5,700 |
| 2022/09/15 | 1,340 | 1,340 | 1,332 | 1,332 | -10 | -0.7% | 3,400 |
| 2022/09/14 | 1,335 | 1,342 | 1,321 | 1,342 | -1 | -0.1% | 3,900 |
| 2022/09/13 | 1,341 | 1,343 | 1,325 | 1,343 | +13 | +1% | 5,200 |
| 2022/09/12 | 1,325 | 1,349 | 1,311 | 1,330 | +30 | +2.3% | 8,500 |
| 2022/09/09 | 1,321 | 1,321 | 1,295 | 1,300 | +9 | +0.7% | 10,300 |
| 2022/09/08 | 1,270 | 1,291 | 1,270 | 1,291 | +21 | +1.7% | 4,900 |
| 2022/09/07 | 1,261 | 1,270 | 1,261 | 1,270 | ±0 | ±0% | 2,400 |
| 2022/09/06 | 1,260 | 1,270 | 1,260 | 1,270 | +10 | +0.8% | 1,800 |
| 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 |
701～
750
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
