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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,149 | 1,149 | 1,137 | 1,144 | -1 | -0.1% | 1,600 |
| 2024/07/03 | 1,140 | 1,145 | 1,140 | 1,145 | +7 | +0.6% | 1,200 |
| 2024/07/02 | 1,150 | 1,150 | 1,132 | 1,138 | -8 | -0.7% | 2,400 |
| 2024/07/01 | 1,120 | 1,146 | 1,118 | 1,146 | +26 | +2.3% | 2,800 |
| 2024/06/28 | 1,113 | 1,124 | 1,112 | 1,120 | -5 | -0.4% | 3,500 |
| 2024/06/27 | 1,137 | 1,138 | 1,117 | 1,125 | +3 | +0.3% | 5,800 |
| 2024/06/26 | 1,137 | 1,142 | 1,121 | 1,122 | -19 | -1.7% | 4,200 |
| 2024/06/25 | 1,142 | 1,150 | 1,128 | 1,141 | -6 | -0.5% | 4,200 |
| 2024/06/24 | 1,127 | 1,148 | 1,116 | 1,147 | +12 | +1.1% | 2,000 |
| 2024/06/21 | 1,119 | 1,137 | 1,112 | 1,135 | +18 | +1.6% | 7,600 |
| 2024/06/20 | 1,116 | 1,117 | 1,115 | 1,117 | +3 | +0.3% | 1,600 |
| 2024/06/19 | 1,102 | 1,114 | 1,102 | 1,114 | +12 | +1.1% | 2,600 |
| 2024/06/18 | 1,101 | 1,109 | 1,099 | 1,102 | +6 | +0.5% | 2,200 |
| 2024/06/17 | 1,095 | 1,103 | 1,091 | 1,096 | ±0 | ±0% | 3,600 |
| 2024/06/14 | 1,109 | 1,111 | 1,090 | 1,096 | -19 | -1.7% | 13,600 |
| 2024/06/13 | 1,112 | 1,132 | 1,104 | 1,115 | +4 | +0.4% | 12,200 |
| 2024/06/12 | 1,141 | 1,142 | 1,111 | 1,111 | -30 | -2.6% | 19,800 |
| 2024/06/11 | 1,145 | 1,151 | 1,140 | 1,141 | -7 | -0.6% | 8,600 |
| 2024/06/10 | 1,143 | 1,148 | 1,142 | 1,148 | +5 | +0.4% | 1,500 |
| 2024/06/07 | 1,150 | 1,150 | 1,143 | 1,143 | -10 | -0.9% | 6,200 |
| 2024/06/06 | 1,158 | 1,158 | 1,149 | 1,153 | +1 | +0.1% | 1,200 |
| 2024/06/05 | 1,155 | 1,160 | 1,152 | 1,152 | +1 | +0.1% | 2,000 |
| 2024/06/04 | 1,153 | 1,165 | 1,150 | 1,151 | -4 | -0.3% | 3,400 |
| 2024/06/03 | 1,150 | 1,164 | 1,150 | 1,155 | +5 | +0.4% | 2,300 |
| 2024/05/31 | 1,147 | 1,155 | 1,147 | 1,150 | -1 | -0.1% | 1,500 |
| 2024/05/30 | 1,150 | 1,155 | 1,147 | 1,151 | -4 | -0.3% | 4,400 |
| 2024/05/29 | 1,155 | 1,156 | 1,152 | 1,155 | +5 | +0.4% | 1,400 |
| 2024/05/28 | 1,159 | 1,162 | 1,149 | 1,150 | -12 | -1% | 3,800 |
| 2024/05/27 | 1,150 | 1,165 | 1,142 | 1,162 | +12 | +1% | 3,800 |
| 2024/05/24 | 1,147 | 1,152 | 1,138 | 1,150 | +3 | +0.3% | 3,700 |
| 2024/05/23 | 1,151 | 1,155 | 1,143 | 1,147 | -4 | -0.3% | 3,100 |
| 2024/05/22 | 1,155 | 1,167 | 1,148 | 1,151 | -5 | -0.4% | 3,400 |
| 2024/05/21 | 1,150 | 1,175 | 1,150 | 1,156 | +6 | +0.5% | 6,900 |
| 2024/05/20 | 1,176 | 1,178 | 1,148 | 1,150 | -26 | -2.2% | 12,800 |
| 2024/05/17 | 1,151 | 1,178 | 1,148 | 1,176 | +26 | +2.3% | 5,000 |
| 2024/05/16 | 1,149 | 1,151 | 1,145 | 1,150 | +1 | +0.1% | 1,000 |
| 2024/05/15 | 1,150 | 1,158 | 1,133 | 1,149 | -3 | -0.3% | 8,500 |
| 2024/05/14 | 1,154 | 1,167 | 1,152 | 1,152 | -1 | -0.1% | 2,900 |
| 2024/05/13 | 1,175 | 1,180 | 1,151 | 1,153 | -21 | -1.8% | 6,500 |
| 2024/05/10 | 1,219 | 1,219 | 1,173 | 1,174 | -35 | -2.9% | 6,700 |
| 2024/05/09 | 1,204 | 1,209 | 1,203 | 1,209 | -1 | -0.1% | 500 |
| 2024/05/08 | 1,199 | 1,210 | 1,181 | 1,210 | +12 | +1% | 6,400 |
| 2024/05/07 | 1,201 | 1,203 | 1,181 | 1,198 | +26 | +2.2% | 6,300 |
| 2024/05/02 | 1,170 | 1,179 | 1,169 | 1,172 | -8 | -0.7% | 1,600 |
| 2024/05/01 | 1,175 | 1,180 | 1,175 | 1,180 | -4 | -0.3% | 400 |
| 2024/04/30 | 1,186 | 1,188 | 1,173 | 1,184 | +14 | +1.2% | 1,000 |
| 2024/04/26 | 1,183 | 1,183 | 1,163 | 1,170 | -13 | -1.1% | 1,300 |
| 2024/04/25 | 1,180 | 1,183 | 1,160 | 1,183 | +13 | +1.1% | 6,100 |
| 2024/04/24 | 1,142 | 1,183 | 1,142 | 1,170 | -2 | -0.2% | 4,400 |
| 2024/04/23 | 1,151 | 1,173 | 1,151 | 1,172 | +4 | +0.3% | 1,000 |
201～
250
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 | 111,000円 | +11.8% | +37.0% | 2.70% | 10.81倍 | 1.54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 | 112,300円 | -0.7% | +24.4% | 2.49% | 12.10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 | 305,000円 | +12.7% | -9.1% | 0.00% | 53.79倍 | 2.37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 | 86,000円 | +27.6% | - | 0.00% | 57.75倍 | 3.09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
