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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
151～
200
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
