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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,160 | 1,174 | 1,141 | 1,168 | +11 | +1% | 5,700 |
| 2024/04/19 | 1,190 | 1,190 | 1,157 | 1,157 | -37 | -3.1% | 7,500 |
| 2024/04/18 | 1,185 | 1,202 | 1,185 | 1,194 | +9 | +0.8% | 2,700 |
| 2024/04/17 | 1,206 | 1,206 | 1,181 | 1,185 | -28 | -2.3% | 6,500 |
| 2024/04/16 | 1,227 | 1,235 | 1,181 | 1,213 | -24 | -1.9% | 14,700 |
| 2024/04/15 | 1,221 | 1,237 | 1,211 | 1,237 | +23 | +1.9% | 4,600 |
| 2024/04/12 | 1,215 | 1,220 | 1,213 | 1,214 | +2 | +0.2% | 2,200 |
| 2024/04/11 | 1,213 | 1,221 | 1,212 | 1,212 | -8 | -0.7% | 1,600 |
| 2024/04/10 | 1,216 | 1,224 | 1,216 | 1,220 | -4 | -0.3% | 700 |
| 2024/04/09 | 1,214 | 1,224 | 1,210 | 1,224 | +10 | +0.8% | 5,200 |
| 2024/04/08 | 1,231 | 1,231 | 1,191 | 1,214 | -33 | -2.6% | 19,000 |
| 2024/04/05 | 1,236 | 1,255 | 1,200 | 1,247 | +7 | +0.6% | 6,700 |
| 2024/04/04 | 1,237 | 1,255 | 1,226 | 1,240 | +6 | +0.5% | 6,900 |
| 2024/04/03 | 1,231 | 1,235 | 1,206 | 1,234 | +9 | +0.7% | 5,600 |
| 2024/04/02 | 1,240 | 1,250 | 1,213 | 1,225 | -25 | -2% | 6,400 |
| 2024/04/01 | 1,254 | 1,265 | 1,250 | 1,250 | -25 | -2% | 3,000 |
| 2024/03/29 | 1,238 | 1,285 | 1,238 | 1,275 | +29 | +2.3% | 5,400 |
| 2024/03/28 | 1,234 | 1,248 | 1,234 | 1,246 | +5 | +0.4% | 600 |
| 2024/03/27 | 1,233 | 1,242 | 1,233 | 1,241 | +6 | +0.5% | 900 |
| 2024/03/26 | 1,257 | 1,267 | 1,234 | 1,235 | -22 | -1.8% | 5,400 |
| 2024/03/25 | 1,258 | 1,267 | 1,241 | 1,257 | +3 | +0.2% | 5,000 |
| 2024/03/22 | 1,238 | 1,255 | 1,236 | 1,254 | +13 | +1% | 4,400 |
| 2024/03/21 | 1,241 | 1,252 | 1,240 | 1,241 | -7 | -0.6% | 1,400 |
| 2024/03/19 | 1,236 | 1,248 | 1,235 | 1,248 | +12 | +1% | 1,600 |
| 2024/03/18 | 1,244 | 1,249 | 1,232 | 1,236 | -15 | -1.2% | 8,700 |
| 2024/03/15 | 1,250 | 1,260 | 1,250 | 1,251 | +1 | +0.1% | 2,200 |
| 2024/03/14 | 1,249 | 1,250 | 1,239 | 1,250 | +1 | +0.1% | 2,600 |
| 2024/03/13 | 1,250 | 1,250 | 1,238 | 1,249 | -1 | -0.1% | 3,400 |
| 2024/03/12 | 1,248 | 1,255 | 1,240 | 1,250 | +1 | +0.1% | 2,500 |
| 2024/03/11 | 1,231 | 1,254 | 1,230 | 1,249 | +2 | +0.2% | 4,600 |
| 2024/03/08 | 1,229 | 1,263 | 1,229 | 1,247 | -3 | -0.2% | 11,200 |
| 2024/03/07 | 1,238 | 1,253 | 1,238 | 1,250 | +15 | +1.2% | 3,900 |
| 2024/03/06 | 1,242 | 1,250 | 1,235 | 1,235 | -5 | -0.4% | 2,400 |
| 2024/03/05 | 1,233 | 1,240 | 1,222 | 1,240 | +7 | +0.6% | 6,400 |
| 2024/03/04 | 1,245 | 1,260 | 1,230 | 1,233 | -12 | -1% | 7,000 |
| 2024/03/01 | 1,255 | 1,255 | 1,230 | 1,245 | -10 | -0.8% | 5,100 |
| 2024/02/29 | 1,285 | 1,285 | 1,240 | 1,255 | -31 | -2.4% | 7,900 |
| 2024/02/28 | 1,257 | 1,286 | 1,251 | 1,286 | +26 | +2.1% | 1,800 |
| 2024/02/27 | 1,278 | 1,278 | 1,253 | 1,260 | -16 | -1.3% | 2,000 |
| 2024/02/26 | 1,300 | 1,300 | 1,252 | 1,276 | -14 | -1.1% | 3,800 |
| 2024/02/22 | 1,263 | 1,295 | 1,254 | 1,290 | +35 | +2.8% | 2,600 |
| 2024/02/21 | 1,315 | 1,315 | 1,255 | 1,255 | -46 | -3.5% | 5,400 |
| 2024/02/20 | 1,271 | 1,314 | 1,271 | 1,301 | +33 | +2.6% | 13,000 |
| 2024/02/19 | 1,274 | 1,274 | 1,245 | 1,268 | +18 | +1.4% | 3,700 |
| 2024/02/16 | 1,238 | 1,260 | 1,227 | 1,250 | +17 | +1.4% | 5,100 |
| 2024/02/15 | 1,265 | 1,270 | 1,233 | 1,233 | -14 | -1.1% | 8,900 |
| 2024/02/14 | 1,274 | 1,274 | 1,224 | 1,247 | -4 | -0.3% | 13,700 |
| 2024/02/13 | 1,301 | 1,304 | 1,242 | 1,251 | -50 | -3.8% | 25,600 |
| 2024/02/09 | 1,227 | 1,394 | 1,218 | 1,301 | +75 | +6.1% | 55,900 |
| 2024/02/08 | 1,224 | 1,226 | 1,214 | 1,226 | +2 | +0.2% | 3,000 |
251～
300
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 | 111,200円 | +11.8% | +37.0% | 2.70% | 10.83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 | 110,700円 | -0.7% | +24.4% | 2.53% | 11.93倍 | 0.64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 | 85,100円 | +27.6% | - | 0.00% | 57.15倍 | 3.06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
