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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,135 | 1,144 | 1,131 | 1,136 | +1 | +0.1% | 5,400 |
| 2025/05/21 | 1,130 | 1,142 | 1,130 | 1,135 | +6 | +0.5% | 5,700 |
| 2025/05/20 | 1,116 | 1,137 | 1,116 | 1,129 | +16 | +1.4% | 3,100 |
| 2025/05/19 | 1,110 | 1,125 | 1,110 | 1,113 | +9 | +0.8% | 6,000 |
| 2025/05/16 | 1,108 | 1,108 | 1,096 | 1,104 | +13 | +1.2% | 3,700 |
| 2025/05/15 | 1,106 | 1,114 | 1,091 | 1,091 | -10 | -0.9% | 22,300 |
| 2025/05/14 | 1,139 | 1,139 | 1,101 | 1,101 | -31 | -2.7% | 18,600 |
| 2025/05/13 | 1,147 | 1,149 | 1,131 | 1,132 | -3 | -0.3% | 10,900 |
| 2025/05/12 | 1,140 | 1,144 | 1,125 | 1,135 | +8 | +0.7% | 10,800 |
| 2025/05/09 | 1,194 | 1,198 | 1,127 | 1,127 | -61 | -5.1% | 34,200 |
| 2025/05/08 | 1,230 | 1,249 | 1,165 | 1,188 | -42 | -3.4% | 324,600 |
| 2025/05/07 | 1,219 | 1,235 | 1,219 | 1,230 | +14 | +1.2% | 4,500 |
| 2025/05/02 | 1,225 | 1,225 | 1,214 | 1,216 | ±0 | ±0% | 1,800 |
| 2025/05/01 | 1,210 | 1,220 | 1,204 | 1,216 | -5 | -0.4% | 2,000 |
| 2025/04/30 | 1,220 | 1,221 | 1,204 | 1,221 | +1 | +0.1% | 1,700 |
| 2025/04/28 | 1,220 | 1,228 | 1,212 | 1,220 | ±0 | ±0% | 2,500 |
| 2025/04/25 | 1,229 | 1,229 | 1,198 | 1,220 | +1 | +0.1% | 5,400 |
| 2025/04/24 | 1,181 | 1,219 | 1,181 | 1,219 | +36 | +3% | 1,300 |
| 2025/04/23 | 1,182 | 1,193 | 1,182 | 1,183 | -14 | -1.2% | 1,900 |
| 2025/04/22 | 1,197 | 1,197 | 1,196 | 1,197 | ±0 | ±0% | 500 |
| 2025/04/21 | 1,181 | 1,197 | 1,152 | 1,197 | +16 | +1.4% | 6,000 |
| 2025/04/18 | 1,189 | 1,190 | 1,175 | 1,181 | -9 | -0.8% | 900 |
| 2025/04/17 | 1,192 | 1,197 | 1,180 | 1,190 | -1 | -0.1% | 2,300 |
| 2025/04/16 | 1,195 | 1,195 | 1,174 | 1,191 | -6 | -0.5% | 900 |
| 2025/04/15 | 1,184 | 1,197 | 1,176 | 1,197 | +33 | +2.8% | 4,300 |
| 2025/04/14 | 1,180 | 1,181 | 1,152 | 1,164 | -14 | -1.2% | 1,400 |
| 2025/04/11 | 1,153 | 1,178 | 1,145 | 1,178 | +25 | +2.2% | 2,600 |
| 2025/04/10 | 1,130 | 1,160 | 1,115 | 1,153 | +53 | +4.8% | 4,100 |
| 2025/04/09 | 1,126 | 1,132 | 1,049 | 1,100 | -50 | -4.3% | 14,700 |
| 2025/04/08 | 1,120 | 1,166 | 1,120 | 1,150 | +36 | +3.2% | 6,400 |
| 2025/04/07 | 1,100 | 1,123 | 1,066 | 1,114 | +7 | +0.6% | 56,200 |
| 2025/04/04 | 1,169 | 1,169 | 1,101 | 1,107 | -67 | -5.7% | 20,700 |
| 2025/04/03 | 1,231 | 1,231 | 1,154 | 1,174 | -64 | -5.2% | 16,200 |
| 2025/04/02 | 1,214 | 1,238 | 1,203 | 1,238 | -2 | -0.2% | 2,400 |
| 2025/04/01 | 1,186 | 1,249 | 1,175 | 1,240 | +65 | +5.5% | 12,600 |
| 2025/03/31 | 1,172 | 1,189 | 1,171 | 1,175 | +3 | +0.3% | 1,000 |
| 2025/03/28 | 1,202 | 1,202 | 1,171 | 1,172 | -28 | -2.3% | 6,000 |
| 2025/03/27 | 1,202 | 1,216 | 1,200 | 1,200 | -18 | -1.5% | 2,400 |
| 2025/03/26 | 1,189 | 1,218 | 1,189 | 1,218 | +32 | +2.7% | 6,700 |
| 2025/03/25 | 1,171 | 1,186 | 1,171 | 1,186 | +8 | +0.7% | 3,000 |
| 2025/03/24 | 1,171 | 1,180 | 1,170 | 1,178 | -2 | -0.2% | 800 |
| 2025/03/21 | 1,180 | 1,180 | 1,161 | 1,180 | ±0 | ±0% | 4,800 |
| 2025/03/19 | 1,173 | 1,180 | 1,173 | 1,180 | +5 | +0.4% | 500 |
| 2025/03/18 | 1,195 | 1,195 | 1,175 | 1,175 | -15 | -1.3% | 4,500 |
| 2025/03/17 | 1,185 | 1,190 | 1,175 | 1,190 | +5 | +0.4% | 1,900 |
| 2025/03/14 | 1,196 | 1,196 | 1,174 | 1,185 | +12 | +1% | 5,300 |
| 2025/03/13 | 1,199 | 1,199 | 1,171 | 1,173 | -29 | -2.4% | 5,500 |
| 2025/03/12 | 1,167 | 1,202 | 1,167 | 1,202 | +23 | +2% | 8,500 |
| 2025/03/11 | 1,183 | 1,192 | 1,161 | 1,179 | -13 | -1.1% | 3,600 |
| 2025/03/10 | 1,169 | 1,193 | 1,158 | 1,192 | +23 | +2% | 3,200 |
51～
100
件表示中 / 3754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 | 116,300円 | -1.0% | -3.5% | 0.86% | 14.94倍 | 1.19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 | 270,100円 | +1.5% | +81.5% | 4.25% | 38.37倍 | 5.67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 |
| トビラシステム | 112,500円 | +10.2% | +0.2% | 1.78% | 20.51倍 | 4.89倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ヤプリ | 91,700円 | +12.5% | +33.2% | 1.31% | 14.10倍 | 5.55倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| グリッド | 249,700円 | +33.2% | +19.2% | 0.00% | 43.91倍 | 3.23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 |
市場注目の銘柄
チャート関連のコラム
