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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 1,315 | 1,315 | 1,280 | 1,300 | -5 | -0.4% | 11,700 |
| 2015/07/28 | 1,270 | 1,305 | 1,262 | 1,305 | -10 | -0.8% | 19,400 |
| 2015/07/27 | 1,320 | 1,322 | 1,297 | 1,315 | -7 | -0.5% | 17,400 |
| 2015/07/24 | 1,321 | 1,324 | 1,305 | 1,322 | -4 | -0.3% | 10,300 |
| 2015/07/23 | 1,295 | 1,326 | 1,295 | 1,326 | +31 | +2.4% | 18,700 |
| 2015/07/22 | 1,284 | 1,295 | 1,275 | 1,295 | +11 | +0.9% | 9,400 |
| 2015/07/21 | 1,268 | 1,284 | 1,268 | 1,284 | +15 | +1.2% | 7,800 |
| 2015/07/17 | 1,275 | 1,279 | 1,263 | 1,269 | -4 | -0.3% | 8,500 |
| 2015/07/16 | 1,275 | 1,275 | 1,260 | 1,273 | +8 | +0.6% | 7,900 |
| 2015/07/15 | 1,266 | 1,276 | 1,255 | 1,265 | +10 | +0.8% | 12,500 |
| 2015/07/14 | 1,234 | 1,280 | 1,232 | 1,255 | +51 | +4.2% | 25,600 |
| 2015/07/13 | 1,227 | 1,235 | 1,201 | 1,204 | +12 | +1% | 15,300 |
| 2015/07/10 | 1,200 | 1,234 | 1,183 | 1,192 | +2 | +0.2% | 22,500 |
| 2015/07/09 | 1,200 | 1,200 | 1,110 | 1,190 | -46 | -3.7% | 127,700 |
| 2015/07/08 | 1,290 | 1,290 | 1,223 | 1,236 | -48 | -3.7% | 45,100 |
| 2015/07/07 | 1,279 | 1,292 | 1,276 | 1,284 | +11 | +0.9% | 8,500 |
| 2015/07/06 | 1,290 | 1,297 | 1,271 | 1,273 | -17 | -1.3% | 13,600 |
| 2015/07/03 | 1,294 | 1,307 | 1,280 | 1,290 | -7 | -0.5% | 16,300 |
| 2015/07/02 | 1,294 | 1,310 | 1,282 | 1,297 | +5 | +0.4% | 18,300 |
| 2015/07/01 | 1,265 | 1,292 | 1,263 | 1,292 | +27 | +2.1% | 15,000 |
| 2015/06/30 | 1,270 | 1,275 | 1,259 | 1,265 | -10 | -0.8% | 16,700 |
| 2015/06/29 | 1,286 | 1,286 | 1,251 | 1,275 | -42 | -3.2% | 46,900 |
| 2015/06/26 | 1,336 | 1,336 | 1,315 | 1,317 | -13 | -1% | 9,200 |
| 2015/06/25 | 1,322 | 1,330 | 1,315 | 1,330 | +8 | +0.6% | 10,100 |
| 2015/06/24 | 1,328 | 1,329 | 1,315 | 1,322 | -8 | -0.6% | 7,900 |
| 2015/06/23 | 1,311 | 1,330 | 1,302 | 1,330 | +25 | +1.9% | 35,100 |
| 2015/06/22 | 1,309 | 1,315 | 1,295 | 1,305 | ±0 | ±0% | 13,400 |
| 2015/06/19 | 1,301 | 1,311 | 1,295 | 1,305 | -9 | -0.7% | 11,700 |
| 2015/06/18 | 1,305 | 1,315 | 1,290 | 1,314 | +14 | +1.1% | 27,100 |
| 2015/06/17 | 1,289 | 1,301 | 1,289 | 1,300 | +18 | +1.4% | 19,800 |
| 2015/06/16 | 1,332 | 1,337 | 1,280 | 1,282 | -43 | -3.2% | 57,200 |
| 2015/06/15 | 1,320 | 1,329 | 1,313 | 1,325 | -3 | -0.2% | 11,800 |
| 2015/06/12 | 1,330 | 1,338 | 1,301 | 1,328 | +2 | +0.2% | 40,100 |
| 2015/06/11 | 1,305 | 1,337 | 1,303 | 1,326 | +21 | +1.6% | 39,700 |
| 2015/06/10 | 1,293 | 1,306 | 1,292 | 1,305 | +13 | +1% | 17,600 |
| 2015/06/09 | 1,299 | 1,312 | 1,292 | 1,292 | -1 | -0.1% | 31,000 |
| 2015/06/08 | 1,300 | 1,308 | 1,292 | 1,293 | -1 | -0.1% | 29,200 |
| 2015/06/05 | 1,302 | 1,302 | 1,292 | 1,294 | +1 | +0.1% | 12,200 |
| 2015/06/04 | 1,305 | 1,309 | 1,292 | 1,293 | -2 | -0.2% | 20,600 |
| 2015/06/03 | 1,305 | 1,310 | 1,295 | 1,295 | -20 | -1.5% | 22,300 |
| 2015/06/02 | 1,312 | 1,319 | 1,306 | 1,315 | +11 | +0.8% | 13,300 |
| 2015/06/01 | 1,313 | 1,313 | 1,291 | 1,304 | -6 | -0.5% | 29,300 |
| 2015/05/29 | 1,285 | 1,316 | 1,285 | 1,310 | +24 | +1.9% | 23,200 |
| 2015/05/28 | 1,284 | 1,300 | 1,280 | 1,286 | -3 | -0.2% | 25,500 |
| 2015/05/27 | 1,305 | 1,313 | 1,281 | 1,289 | -18 | -1.4% | 48,500 |
| 2015/05/26 | 1,327 | 1,327 | 1,301 | 1,307 | -11 | -0.8% | 36,300 |
| 2015/05/25 | 1,336 | 1,336 | 1,310 | 1,318 | -9 | -0.7% | 35,100 |
| 2015/05/22 | 1,335 | 1,341 | 1,323 | 1,327 | -15 | -1.1% | 25,300 |
| 2015/05/21 | 1,337 | 1,353 | 1,326 | 1,342 | +5 | +0.4% | 29,300 |
| 2015/05/20 | 1,308 | 1,342 | 1,308 | 1,337 | +19 | +1.4% | 43,800 |
2451～
2500
件表示中 / 3758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 | 118,800円 | -1.0% | -3.5% | 0.84% | 15.26倍 | 1.22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 | 231,700円 | +1.5% | +81.5% | 4.96% | 32.91倍 | 4.86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 |
| ファブリカＨＤ | 221,700円 | +5.9% | -11.3% | 1.71% | 20.59倍 | 3.29倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ソフトフロントＨ | 30,100円 | - | - | 0.00% | - | 12.73倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| ｊｉｇ．ｊｐ | 27,700円 | +10.2% | +3.1% | 1.06% | 9.46倍 | 2.82倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
市場注目の銘柄
チャート関連のコラム
