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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,120 | 1,129 | 1,101 | 1,126 | +14 | +1.3% | 9,900 |
| 2024/09/13 | 1,100 | 1,112 | 1,095 | 1,112 | +4 | +0.4% | 11,600 |
| 2024/09/12 | 1,120 | 1,120 | 1,093 | 1,108 | -11 | -1% | 8,500 |
| 2024/09/11 | 1,101 | 1,119 | 1,101 | 1,119 | +10 | +0.9% | 3,600 |
| 2024/09/10 | 1,100 | 1,109 | 1,100 | 1,109 | +9 | +0.8% | 700 |
| 2024/09/09 | 1,110 | 1,114 | 1,100 | 1,100 | -21 | -1.9% | 4,900 |
| 2024/09/06 | 1,125 | 1,131 | 1,121 | 1,121 | -3 | -0.3% | 2,500 |
| 2024/09/05 | 1,127 | 1,128 | 1,124 | 1,124 | -5 | -0.4% | 800 |
| 2024/09/04 | 1,136 | 1,139 | 1,126 | 1,129 | -19 | -1.7% | 4,500 |
| 2024/09/03 | 1,130 | 1,148 | 1,130 | 1,148 | +18 | +1.6% | 4,800 |
| 2024/09/02 | 1,145 | 1,145 | 1,127 | 1,130 | -6 | -0.5% | 2,300 |
| 2024/08/30 | 1,127 | 1,144 | 1,127 | 1,136 | -2 | -0.2% | 6,600 |
| 2024/08/29 | 1,150 | 1,150 | 1,126 | 1,138 | -15 | -1.3% | 12,700 |
| 2024/08/28 | 1,224 | 1,224 | 1,136 | 1,153 | +42 | +3.8% | 58,700 |
| 2024/08/27 | 1,099 | 1,111 | 1,099 | 1,111 | +8 | +0.7% | 2,000 |
| 2024/08/26 | 1,124 | 1,124 | 1,091 | 1,103 | -22 | -2% | 5,000 |
| 2024/08/23 | 1,114 | 1,130 | 1,100 | 1,125 | +34 | +3.1% | 2,700 |
| 2024/08/22 | 1,092 | 1,094 | 1,091 | 1,091 | -5 | -0.5% | 1,000 |
| 2024/08/21 | 1,115 | 1,119 | 1,092 | 1,096 | -19 | -1.7% | 1,600 |
| 2024/08/20 | 1,118 | 1,118 | 1,103 | 1,115 | +13 | +1.2% | 1,200 |
| 2024/08/19 | 1,083 | 1,102 | 1,083 | 1,102 | +14 | +1.3% | 300 |
| 2024/08/16 | 1,119 | 1,119 | 1,088 | 1,088 | -5 | -0.5% | 1,700 |
| 2024/08/15 | 1,117 | 1,149 | 1,082 | 1,093 | -24 | -2.1% | 3,400 |
| 2024/08/14 | 1,114 | 1,119 | 1,090 | 1,117 | +33 | +3% | 4,400 |
| 2024/08/13 | 1,061 | 1,104 | 1,043 | 1,084 | +24 | +2.3% | 11,800 |
| 2024/08/09 | 1,045 | 1,067 | 1,037 | 1,060 | ±0 | ±0% | 4,700 |
| 2024/08/08 | 1,049 | 1,070 | 1,048 | 1,060 | +11 | +1% | 4,600 |
| 2024/08/07 | 1,053 | 1,060 | 1,038 | 1,049 | -4 | -0.4% | 7,300 |
| 2024/08/06 | 1,010 | 1,073 | 1,010 | 1,053 | +56 | +5.6% | 8,000 |
| 2024/08/05 | 1,066 | 1,069 | 995 | 997 | -95 | -8.7% | 21,100 |
| 2024/08/02 | 1,103 | 1,103 | 1,085 | 1,092 | -11 | -1% | 11,300 |
| 2024/08/01 | 1,129 | 1,129 | 1,103 | 1,103 | -25 | -2.2% | 2,800 |
| 2024/07/31 | 1,113 | 1,128 | 1,110 | 1,128 | +15 | +1.3% | 3,400 |
| 2024/07/30 | 1,159 | 1,159 | 1,113 | 1,113 | -37 | -3.2% | 5,500 |
| 2024/07/29 | 1,150 | 1,154 | 1,140 | 1,150 | ±0 | ±0% | 29,900 |
| 2024/07/26 | 1,150 | 1,151 | 1,135 | 1,150 | -6 | -0.5% | 13,300 |
| 2024/07/25 | 1,142 | 1,169 | 1,132 | 1,156 | +14 | +1.2% | 15,900 |
| 2024/07/24 | 1,150 | 1,154 | 1,140 | 1,142 | +2 | +0.2% | 2,700 |
| 2024/07/23 | 1,144 | 1,145 | 1,140 | 1,140 | -1 | -0.1% | 3,800 |
| 2024/07/22 | 1,142 | 1,142 | 1,138 | 1,141 | +10 | +0.9% | 1,400 |
| 2024/07/19 | 1,134 | 1,142 | 1,131 | 1,131 | -3 | -0.3% | 2,000 |
| 2024/07/18 | 1,128 | 1,134 | 1,119 | 1,134 | +11 | +1% | 6,600 |
| 2024/07/17 | 1,120 | 1,129 | 1,120 | 1,123 | +3 | +0.3% | 1,600 |
| 2024/07/16 | 1,116 | 1,126 | 1,115 | 1,120 | ±0 | ±0% | 2,700 |
| 2024/07/12 | 1,113 | 1,124 | 1,100 | 1,120 | +1 | +0.1% | 11,300 |
| 2024/07/11 | 1,110 | 1,128 | 1,099 | 1,119 | +11 | +1% | 6,900 |
| 2024/07/10 | 1,139 | 1,139 | 1,103 | 1,108 | -3 | -0.3% | 7,200 |
| 2024/07/09 | 1,143 | 1,143 | 1,082 | 1,111 | -15 | -1.3% | 10,300 |
| 2024/07/08 | 1,130 | 1,133 | 1,118 | 1,126 | ±0 | ±0% | 1,900 |
| 2024/07/05 | 1,141 | 1,147 | 1,125 | 1,126 | -18 | -1.6% | 2,500 |
151～
200
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
