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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,018 | 1,020 | 1,016 | 1,016 | -8 | -0.8% | 900 |
| 2024/11/28 | 1,018 | 1,031 | 1,015 | 1,024 | +6 | +0.6% | 2,400 |
| 2024/11/27 | 1,030 | 1,030 | 1,018 | 1,018 | -12 | -1.2% | 800 |
| 2024/11/26 | 1,030 | 1,038 | 1,008 | 1,030 | ±0 | ±0% | 7,300 |
| 2024/11/25 | 1,030 | 1,035 | 1,020 | 1,030 | ±0 | ±0% | 3,200 |
| 2024/11/22 | 1,040 | 1,040 | 1,030 | 1,030 | -7 | -0.7% | 3,400 |
| 2024/11/21 | 1,037 | 1,037 | 1,027 | 1,037 | +11 | +1.1% | 4,800 |
| 2024/11/20 | 1,038 | 1,038 | 1,026 | 1,026 | -9 | -0.9% | 3,400 |
| 2024/11/19 | 1,027 | 1,035 | 1,027 | 1,035 | +9 | +0.9% | 900 |
| 2024/11/18 | 1,020 | 1,026 | 1,020 | 1,026 | -2 | -0.2% | 500 |
| 2024/11/15 | 1,020 | 1,028 | 1,016 | 1,028 | +8 | +0.8% | 2,300 |
| 2024/11/14 | 1,027 | 1,027 | 1,018 | 1,020 | -12 | -1.2% | 5,700 |
| 2024/11/13 | 1,040 | 1,054 | 1,028 | 1,032 | +5 | +0.5% | 7,500 |
| 2024/11/12 | 1,022 | 1,058 | 1,021 | 1,027 | +6 | +0.6% | 4,200 |
| 2024/11/11 | 1,033 | 1,054 | 1,021 | 1,021 | -13 | -1.3% | 5,900 |
| 2024/11/08 | 1,036 | 1,039 | 1,013 | 1,034 | +28 | +2.8% | 2,900 |
| 2024/11/07 | 1,026 | 1,042 | 1,006 | 1,006 | -18 | -1.8% | 26,500 |
| 2024/11/06 | 1,041 | 1,052 | 1,020 | 1,024 | -31 | -2.9% | 14,400 |
| 2024/11/05 | 1,072 | 1,072 | 1,054 | 1,055 | -23 | -2.1% | 6,300 |
| 2024/11/01 | 1,063 | 1,078 | 1,060 | 1,078 | ±0 | ±0% | 3,700 |
| 2024/10/31 | 1,071 | 1,078 | 1,070 | 1,078 | +7 | +0.7% | 800 |
| 2024/10/30 | 1,070 | 1,076 | 1,063 | 1,071 | -1 | -0.1% | 1,800 |
| 2024/10/29 | 1,080 | 1,082 | 1,060 | 1,072 | ±0 | ±0% | 2,100 |
| 2024/10/28 | 1,063 | 1,073 | 1,063 | 1,072 | +9 | +0.8% | 700 |
| 2024/10/25 | 1,063 | 1,069 | 1,055 | 1,063 | ±0 | ±0% | 700 |
| 2024/10/24 | 1,070 | 1,070 | 1,054 | 1,063 | -11 | -1% | 5,800 |
| 2024/10/23 | 1,086 | 1,086 | 1,074 | 1,074 | -12 | -1.1% | 4,100 |
| 2024/10/22 | 1,099 | 1,100 | 1,081 | 1,086 | -6 | -0.5% | 4,400 |
| 2024/10/21 | 1,105 | 1,107 | 1,092 | 1,092 | -13 | -1.2% | 2,700 |
| 2024/10/18 | 1,097 | 1,106 | 1,096 | 1,105 | +5 | +0.5% | 1,800 |
| 2024/10/17 | 1,086 | 1,102 | 1,085 | 1,100 | +4 | +0.4% | 16,700 |
| 2024/10/16 | 1,098 | 1,105 | 1,096 | 1,096 | -5 | -0.5% | 2,900 |
| 2024/10/15 | 1,110 | 1,110 | 1,096 | 1,101 | -9 | -0.8% | 2,300 |
| 2024/10/11 | 1,094 | 1,110 | 1,094 | 1,110 | +16 | +1.5% | 9,200 |
| 2024/10/10 | 1,098 | 1,104 | 1,094 | 1,094 | -8 | -0.7% | 1,800 |
| 2024/10/09 | 1,102 | 1,103 | 1,096 | 1,102 | +3 | +0.3% | 1,700 |
| 2024/10/08 | 1,099 | 1,109 | 1,096 | 1,099 | -11 | -1% | 1,700 |
| 2024/10/07 | 1,107 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 1,600 |
| 2024/10/04 | 1,108 | 1,109 | 1,099 | 1,100 | -2 | -0.2% | 2,000 |
| 2024/10/03 | 1,104 | 1,112 | 1,088 | 1,102 | +5 | +0.5% | 6,300 |
| 2024/10/02 | 1,104 | 1,105 | 1,082 | 1,097 | -4 | -0.4% | 4,400 |
| 2024/10/01 | 1,105 | 1,107 | 1,101 | 1,101 | -10 | -0.9% | 3,100 |
| 2024/09/30 | 1,123 | 1,123 | 1,092 | 1,111 | -14 | -1.2% | 2,700 |
| 2024/09/27 | 1,122 | 1,126 | 1,116 | 1,125 | -10 | -0.9% | 3,800 |
| 2024/09/26 | 1,158 | 1,158 | 1,112 | 1,135 | -10 | -0.9% | 8,400 |
| 2024/09/25 | 1,167 | 1,167 | 1,138 | 1,145 | +8 | +0.7% | 18,800 |
| 2024/09/24 | 1,132 | 1,137 | 1,128 | 1,137 | +6 | +0.5% | 3,900 |
| 2024/09/20 | 1,134 | 1,134 | 1,121 | 1,131 | +8 | +0.7% | 2,300 |
| 2024/09/19 | 1,136 | 1,147 | 1,122 | 1,123 | +11 | +1% | 5,900 |
| 2024/09/18 | 1,132 | 1,132 | 1,107 | 1,112 | -14 | -1.2% | 19,900 |
101～
150
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 | 111,700円 | +11.8% | +37.0% | 2.69% | 10.88倍 | 1.55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 | 112,500円 | -0.7% | +24.4% | 2.49% | 12.12倍 | 0.65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 | 309,500円 | +12.7% | -9.1% | 0.00% | 54.58倍 | 2.40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 | 88,200円 | +27.6% | - | 0.00% | 59.23倍 | 3.17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
