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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 1,335 | 1,343 | 1,328 | 1,329 | ±0 | ±0% | 2,200 |
| 2022/02/15 | 1,365 | 1,365 | 1,329 | 1,329 | -16 | -1.2% | 2,100 |
| 2022/02/14 | 1,346 | 1,361 | 1,345 | 1,345 | -5 | -0.4% | 2,000 |
| 2022/02/10 | 1,334 | 1,374 | 1,334 | 1,350 | +15 | +1.1% | 5,700 |
| 2022/02/09 | 1,346 | 1,348 | 1,332 | 1,335 | +3 | +0.2% | 2,600 |
| 2022/02/08 | 1,345 | 1,345 | 1,330 | 1,332 | -13 | -1% | 2,600 |
| 2022/02/07 | 1,343 | 1,358 | 1,340 | 1,345 | +5 | +0.4% | 3,500 |
| 2022/02/04 | 1,320 | 1,340 | 1,317 | 1,340 | +28 | +2.1% | 2,300 |
| 2022/02/03 | 1,361 | 1,361 | 1,311 | 1,312 | -53 | -3.9% | 19,400 |
| 2022/02/02 | 1,370 | 1,373 | 1,356 | 1,365 | +4 | +0.3% | 5,000 |
| 2022/02/01 | 1,353 | 1,370 | 1,350 | 1,361 | +8 | +0.6% | 4,800 |
| 2022/01/31 | 1,345 | 1,357 | 1,340 | 1,353 | +23 | +1.7% | 3,900 |
| 2022/01/28 | 1,323 | 1,335 | 1,323 | 1,330 | +7 | +0.5% | 3,100 |
| 2022/01/27 | 1,356 | 1,356 | 1,323 | 1,323 | -6 | -0.5% | 5,800 |
| 2022/01/26 | 1,315 | 1,329 | 1,310 | 1,329 | +13 | +1% | 4,100 |
| 2022/01/25 | 1,358 | 1,359 | 1,315 | 1,316 | -28 | -2.1% | 11,800 |
| 2022/01/24 | 1,358 | 1,358 | 1,343 | 1,344 | +9 | +0.7% | 1,500 |
| 2022/01/21 | 1,344 | 1,349 | 1,333 | 1,335 | +1 | +0.1% | 2,000 |
| 2022/01/20 | 1,329 | 1,341 | 1,329 | 1,334 | -4 | -0.3% | 2,800 |
| 2022/01/19 | 1,345 | 1,353 | 1,323 | 1,338 | -17 | -1.3% | 3,800 |
| 2022/01/18 | 1,360 | 1,372 | 1,343 | 1,355 | -14 | -1% | 3,300 |
| 2022/01/17 | 1,362 | 1,369 | 1,344 | 1,369 | +19 | +1.4% | 3,400 |
| 2022/01/14 | 1,339 | 1,364 | 1,325 | 1,350 | +10 | +0.7% | 5,800 |
| 2022/01/13 | 1,320 | 1,340 | 1,320 | 1,340 | +24 | +1.8% | 2,300 |
| 2022/01/12 | 1,342 | 1,342 | 1,305 | 1,316 | -9 | -0.7% | 8,300 |
| 2022/01/11 | 1,330 | 1,345 | 1,325 | 1,325 | -9 | -0.7% | 2,900 |
| 2022/01/07 | 1,338 | 1,353 | 1,323 | 1,334 | -4 | -0.3% | 8,000 |
| 2022/01/06 | 1,373 | 1,373 | 1,338 | 1,338 | -36 | -2.6% | 7,100 |
| 2022/01/05 | 1,370 | 1,380 | 1,352 | 1,374 | +4 | +0.3% | 8,600 |
| 2022/01/04 | 1,394 | 1,394 | 1,370 | 1,370 | -8 | -0.6% | 6,600 |
| 2021/12/30 | 1,378 | 1,397 | 1,371 | 1,378 | ±0 | ±0% | 3,800 |
| 2021/12/29 | 1,375 | 1,390 | 1,350 | 1,378 | -12 | -0.9% | 20,500 |
| 2021/12/28 | 1,380 | 1,395 | 1,373 | 1,390 | +7 | +0.5% | 11,300 |
| 2021/12/27 | 1,394 | 1,395 | 1,379 | 1,383 | -11 | -0.8% | 3,700 |
| 2021/12/24 | 1,382 | 1,395 | 1,382 | 1,394 | +8 | +0.6% | 500 |
| 2021/12/23 | 1,400 | 1,400 | 1,381 | 1,386 | ±0 | ±0% | 2,500 |
| 2021/12/22 | 1,397 | 1,397 | 1,383 | 1,386 | -20 | -1.4% | 2,400 |
| 2021/12/21 | 1,399 | 1,406 | 1,382 | 1,406 | +24 | +1.7% | 13,200 |
| 2021/12/20 | 1,400 | 1,400 | 1,382 | 1,382 | -26 | -1.8% | 12,900 |
| 2021/12/17 | 1,401 | 1,410 | 1,392 | 1,408 | +2 | +0.1% | 4,600 |
| 2021/12/16 | 1,422 | 1,428 | 1,406 | 1,406 | -8 | -0.6% | 6,300 |
| 2021/12/15 | 1,404 | 1,415 | 1,401 | 1,414 | +14 | +1% | 4,000 |
| 2021/12/14 | 1,393 | 1,405 | 1,379 | 1,400 | +12 | +0.9% | 5,800 |
| 2021/12/13 | 1,397 | 1,400 | 1,377 | 1,388 | +13 | +0.9% | 3,600 |
| 2021/12/10 | 1,396 | 1,396 | 1,365 | 1,375 | -5 | -0.4% | 8,200 |
| 2021/12/09 | 1,386 | 1,386 | 1,365 | 1,380 | -6 | -0.4% | 2,600 |
| 2021/12/08 | 1,357 | 1,386 | 1,347 | 1,386 | +44 | +3.3% | 6,500 |
| 2021/12/07 | 1,310 | 1,343 | 1,310 | 1,342 | +32 | +2.4% | 3,500 |
| 2021/12/06 | 1,341 | 1,341 | 1,310 | 1,310 | -6 | -0.5% | 2,500 |
| 2021/12/03 | 1,320 | 1,336 | 1,307 | 1,316 | +9 | +0.7% | 4,400 |
851～
900
件表示中 / 3757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 | 118,100円 | -1.0% | -3.5% | 0.85% | 15.18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 |
| グリッド | 257,000円 | +33.2% | +19.2% | 0.00% | 45.20倍 | 3.32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 |
| ペイクラウド | 76,400円 | +45.9% | +118.8% | 0.00% | 30.33倍 | 2.75倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
| 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 |
| ＣＥＨＤ | 71,900円 | +3.1% | +30.0% | 3.06% | 14.42倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
