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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 1,269 | 1,321 | 1,233 | 1,285 | -44 | -3.3% | 422,700 |
| 2018/08/17 | 1,547 | 1,565 | 1,301 | 1,329 | -298 | -18.3% | 1,194,700 |
| 2018/08/16 | 1,600 | 1,710 | 1,555 | 1,627 | +101 | +6.6% | 751,400 |
| 2018/08/15 | 1,626 | 1,735 | 1,429 | 1,526 | +50 | +3.4% | 1,589,400 |
| 2018/08/14 | 1,612 | 1,640 | 1,430 | 1,476 | -256 | -14.8% | 1,001,700 |
| 2018/08/13 | 1,462 | 1,732 | 1,425 | 1,732 | +300 | +20.9% | 741,700 |
| 2018/08/10 | 1,362 | 1,550 | 1,362 | 1,432 | -20 | -1.4% | 282,000 |
| 2018/08/09 | 1,400 | 1,500 | 1,380 | 1,452 | +50 | +3.6% | 298,000 |
| 2018/08/08 | 1,399 | 1,425 | 1,359 | 1,402 | +51 | +3.8% | 100,100 |
| 2018/08/07 | 1,410 | 1,434 | 1,330 | 1,351 | -44 | -3.2% | 138,900 |
| 2018/08/06 | 1,350 | 1,418 | 1,333 | 1,395 | +109 | +8.5% | 194,000 |
| 2018/08/03 | 1,304 | 1,380 | 1,250 | 1,286 | +42 | +3.4% | 185,100 |
| 2018/08/02 | 1,211 | 1,244 | 1,197 | 1,244 | +38 | +3.2% | 16,500 |
| 2018/08/01 | 1,184 | 1,213 | 1,168 | 1,206 | +16 | +1.3% | 9,900 |
| 2018/07/31 | 1,193 | 1,214 | 1,187 | 1,190 | -20 | -1.7% | 21,900 |
| 2018/07/30 | 1,254 | 1,254 | 1,210 | 1,210 | -63 | -4.9% | 12,400 |
| 2018/07/27 | 1,261 | 1,279 | 1,256 | 1,273 | +6 | +0.5% | 8,300 |
| 2018/07/26 | 1,262 | 1,267 | 1,253 | 1,267 | +7 | +0.6% | 3,400 |
| 2018/07/25 | 1,266 | 1,266 | 1,244 | 1,260 | -13 | -1% | 5,100 |
| 2018/07/24 | 1,220 | 1,273 | 1,220 | 1,273 | +69 | +5.7% | 36,300 |
| 2018/07/23 | 1,213 | 1,213 | 1,190 | 1,204 | -9 | -0.7% | 6,200 |
| 2018/07/20 | 1,195 | 1,215 | 1,178 | 1,213 | +13 | +1.1% | 11,400 |
| 2018/07/19 | 1,207 | 1,222 | 1,194 | 1,200 | -6 | -0.5% | 11,600 |
| 2018/07/18 | 1,190 | 1,206 | 1,174 | 1,206 | +23 | +1.9% | 10,000 |
| 2018/07/17 | 1,187 | 1,204 | 1,177 | 1,183 | -13 | -1.1% | 6,700 |
| 2018/07/13 | 1,211 | 1,214 | 1,190 | 1,196 | -14 | -1.2% | 10,700 |
| 2018/07/12 | 1,192 | 1,220 | 1,179 | 1,210 | +13 | +1.1% | 11,700 |
| 2018/07/11 | 1,193 | 1,202 | 1,151 | 1,197 | -14 | -1.2% | 20,300 |
| 2018/07/10 | 1,199 | 1,229 | 1,190 | 1,211 | +39 | +3.3% | 32,100 |
| 2018/07/09 | 1,160 | 1,185 | 1,152 | 1,172 | +16 | +1.4% | 16,500 |
| 2018/07/06 | 1,118 | 1,156 | 1,109 | 1,156 | +53 | +4.8% | 17,300 |
| 2018/07/05 | 1,174 | 1,203 | 1,075 | 1,103 | -93 | -7.8% | 51,200 |
| 2018/07/04 | 1,189 | 1,214 | 1,172 | 1,196 | -5 | -0.4% | 16,900 |
| 2018/07/03 | 1,241 | 1,249 | 1,189 | 1,201 | -32 | -2.6% | 21,000 |
| 2018/07/02 | 1,253 | 1,297 | 1,232 | 1,233 | -11 | -0.9% | 31,900 |
| 2018/06/29 | 1,256 | 1,286 | 1,221 | 1,244 | -19 | -1.5% | 27,800 |
| 2018/06/28 | 1,310 | 1,322 | 1,259 | 1,263 | -51 | -3.9% | 44,400 |
| 2018/06/27 | 1,236 | 1,327 | 1,234 | 1,314 | +97 | +8% | 117,200 |
| 2018/06/26 | 1,195 | 1,220 | 1,169 | 1,217 | +9 | +0.7% | 12,900 |
| 2018/06/25 | 1,215 | 1,238 | 1,200 | 1,208 | +18 | +1.5% | 43,800 |
| 2018/06/22 | 1,182 | 1,190 | 1,166 | 1,190 | -18 | -1.5% | 12,000 |
| 2018/06/21 | 1,181 | 1,216 | 1,181 | 1,208 | +14 | +1.2% | 14,000 |
| 2018/06/20 | 1,196 | 1,200 | 1,138 | 1,194 | -14 | -1.2% | 27,900 |
| 2018/06/19 | 1,214 | 1,250 | 1,201 | 1,208 | +16 | +1.3% | 34,500 |
| 2018/06/18 | 1,218 | 1,218 | 1,184 | 1,192 | -40 | -3.2% | 21,400 |
| 2018/06/15 | 1,233 | 1,239 | 1,220 | 1,232 | -1 | -0.1% | 25,300 |
| 2018/06/14 | 1,236 | 1,260 | 1,215 | 1,233 | -16 | -1.3% | 36,400 |
| 2018/06/13 | 1,236 | 1,270 | 1,221 | 1,249 | +43 | +3.6% | 46,900 |
| 2018/06/12 | 1,207 | 1,225 | 1,131 | 1,206 | -30 | -2.4% | 107,600 |
| 2018/06/11 | 1,243 | 1,267 | 1,226 | 1,236 | -35 | -2.8% | 51,800 |
1701～
1750
件表示中 / 3759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 | 119,700円 | -1.0% | -3.5% | 0.84% | 15.38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 |
| カウリス | 192,800円 | +11.8% | -35.1% | 0.00% | 76.66倍 | 9.38倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| オリコン | 81,600円 | +22.1% | +3.6% | 4.41% | 10.91倍 | 1.85倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| ＣＥＨＤ | 72,900円 | +3.1% | +30.0% | 3.02% | 14.62倍 | 1.74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 | 66,600円 | +0.3% | +11.2% | 3.00% | 10.32倍 | 1.75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
