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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,165 | 1,194 | 1,153 | 1,153 | -10 | -0.9% | 9,500 |
| 2025/02/14 | 1,201 | 1,201 | 1,159 | 1,163 | -42 | -3.5% | 26,400 |
| 2025/02/13 | 1,251 | 1,254 | 1,195 | 1,205 | -27 | -2.2% | 16,100 |
| 2025/02/12 | 1,237 | 1,248 | 1,232 | 1,232 | -4 | -0.3% | 5,000 |
| 2025/02/10 | 1,279 | 1,279 | 1,236 | 1,236 | -37 | -2.9% | 6,400 |
| 2025/02/07 | 1,243 | 1,283 | 1,243 | 1,273 | +49 | +4% | 8,300 |
| 2025/02/06 | 1,222 | 1,228 | 1,220 | 1,224 | -4 | -0.3% | 2,300 |
| 2025/02/05 | 1,231 | 1,231 | 1,215 | 1,228 | +6 | +0.5% | 3,800 |
| 2025/02/04 | 1,248 | 1,248 | 1,211 | 1,222 | -14 | -1.1% | 8,800 |
| 2025/02/03 | 1,269 | 1,269 | 1,236 | 1,236 | -17 | -1.4% | 6,100 |
| 2025/01/31 | 1,271 | 1,271 | 1,251 | 1,253 | -2 | -0.2% | 2,500 |
| 2025/01/30 | 1,275 | 1,275 | 1,255 | 1,255 | -19 | -1.5% | 8,200 |
| 2025/01/29 | 1,270 | 1,274 | 1,265 | 1,274 | +1 | +0.1% | 2,200 |
| 2025/01/28 | 1,249 | 1,273 | 1,249 | 1,273 | +26 | +2.1% | 5,400 |
| 2025/01/27 | 1,216 | 1,247 | 1,216 | 1,247 | +31 | +2.5% | 7,000 |
| 2025/01/24 | 1,290 | 1,290 | 1,216 | 1,216 | -74 | -5.7% | 18,400 |
| 2025/01/23 | 1,291 | 1,302 | 1,276 | 1,290 | +29 | +2.3% | 6,500 |
| 2025/01/22 | 1,295 | 1,295 | 1,215 | 1,261 | -39 | -3% | 21,000 |
| 2025/01/21 | 1,300 | 1,315 | 1,289 | 1,300 | -12 | -0.9% | 7,200 |
| 2025/01/20 | 1,318 | 1,325 | 1,297 | 1,312 | +1 | +0.1% | 11,600 |
| 2025/01/17 | 1,305 | 1,430 | 1,252 | 1,311 | +14 | +1.1% | 139,600 |
| 2025/01/16 | 1,300 | 1,304 | 1,272 | 1,297 | -4 | -0.3% | 13,900 |
| 2025/01/15 | 1,325 | 1,325 | 1,299 | 1,301 | -20 | -1.5% | 15,500 |
| 2025/01/14 | 1,330 | 1,336 | 1,302 | 1,321 | +21 | +1.6% | 33,000 |
| 2025/01/10 | 1,269 | 1,301 | 1,252 | 1,300 | +34 | +2.7% | 25,500 |
| 2025/01/09 | 1,227 | 1,266 | 1,217 | 1,266 | +46 | +3.8% | 16,600 |
| 2025/01/08 | 1,205 | 1,220 | 1,205 | 1,220 | +15 | +1.2% | 3,900 |
| 2025/01/07 | 1,204 | 1,215 | 1,204 | 1,205 | +4 | +0.3% | 2,000 |
| 2025/01/06 | 1,213 | 1,273 | 1,189 | 1,201 | +18 | +1.5% | 22,300 |
| 2024/12/30 | 1,200 | 1,200 | 1,183 | 1,183 | -17 | -1.4% | 6,100 |
| 2024/12/27 | 1,192 | 1,204 | 1,182 | 1,200 | +8 | +0.7% | 5,300 |
| 2024/12/26 | 1,159 | 1,194 | 1,159 | 1,192 | +3 | +0.3% | 6,200 |
| 2024/12/25 | 1,154 | 1,193 | 1,154 | 1,189 | +19 | +1.6% | 3,200 |
| 2024/12/24 | 1,127 | 1,195 | 1,127 | 1,170 | +44 | +3.9% | 10,200 |
| 2024/12/23 | 1,188 | 1,215 | 1,126 | 1,126 | -79 | -6.6% | 20,100 |
| 2024/12/20 | 1,215 | 1,268 | 1,200 | 1,205 | -5 | -0.4% | 55,800 |
| 2024/12/19 | 1,140 | 1,213 | 1,135 | 1,210 | +60 | +5.2% | 32,300 |
| 2024/12/18 | 1,100 | 1,235 | 1,100 | 1,150 | +99 | +9.4% | 80,400 |
| 2024/12/17 | 1,061 | 1,061 | 1,050 | 1,051 | -11 | -1% | 1,000 |
| 2024/12/16 | 1,046 | 1,065 | 1,046 | 1,062 | +13 | +1.2% | 4,800 |
| 2024/12/13 | 1,065 | 1,075 | 1,046 | 1,049 | +12 | +1.2% | 16,800 |
| 2024/12/12 | 1,047 | 1,047 | 1,031 | 1,037 | -11 | -1% | 4,200 |
| 2024/12/11 | 1,038 | 1,048 | 1,031 | 1,048 | +10 | +1% | 5,400 |
| 2024/12/10 | 1,047 | 1,069 | 1,029 | 1,038 | +21 | +2.1% | 32,600 |
| 2024/12/09 | 1,010 | 1,017 | 1,010 | 1,017 | +7 | +0.7% | 2,500 |
| 2024/12/06 | 1,013 | 1,019 | 1,010 | 1,010 | -5 | -0.5% | 4,800 |
| 2024/12/05 | 1,014 | 1,020 | 1,010 | 1,015 | -1 | -0.1% | 2,600 |
| 2024/12/04 | 1,024 | 1,024 | 1,014 | 1,016 | -1 | -0.1% | 4,500 |
| 2024/12/03 | 1,027 | 1,029 | 1,017 | 1,017 | -10 | -1% | 1,900 |
| 2024/12/02 | 1,018 | 1,029 | 1,016 | 1,027 | +11 | +1.1% | 2,700 |
51～
100
件表示中 / 3691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 | 111,200円 | +11.8% | +37.0% | 2.70% | 10.83倍 | 1.54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 |
| サクラＫＣＳ | 110,700円 | -0.7% | +24.4% | 2.53% | 11.93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 |
| ＡＩｉｎｓｉｄｅ | 305,000円 | +12.7% | -9.1% | 0.00% | 53.79倍 | 2.37倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| ＪＤＳＣ | 85,100円 | +27.6% | - | 0.00% | 57.15倍 | 3.06倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
