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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
