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 |
|---|---|---|---|---|---|---|---|
| 2013/04/30 | 1,195 | 1,235 | 1,181 | 1,215 | +25 | +2.1% | 86,200 |
| 2013/04/26 | 1,259 | 1,259 | 1,171 | 1,190 | -69 | -5.5% | 144,900 |
| 2013/04/25 | 1,265 | 1,290 | 1,220 | 1,259 | -32 | -2.5% | 150,100 |
| 2013/04/24 | 1,316 | 1,349 | 1,231 | 1,291 | -8 | -0.6% | 213,300 |
| 2013/04/23 | 1,180 | 1,325 | 1,169 | 1,299 | +114 | +9.6% | 313,800 |
| 2013/04/22 | 1,203 | 1,229 | 1,152 | 1,185 | -10 | -0.8% | 164,000 |
| 2013/04/19 | 1,200 | 1,238 | 1,165 | 1,195 | -26 | -2.1% | 211,400 |
| 2013/04/18 | 1,257 | 1,440 | 1,180 | 1,221 | -114 | -8.5% | 910,500 |
| 2013/04/17 | 1,110 | 1,350 | 1,075 | 1,335 | +265 | +24.8% | 791,600 |
| 2013/04/16 | 997 | 1,100 | 997 | 1,070 | +67 | +6.7% | 247,100 |
| 2013/04/15 | 990 | 1,040 | 990 | 1,003 | -16 | -1.6% | 116,100 |
| 2013/04/12 | 1,015 | 1,042 | 1,000 | 1,019 | -65 | -6% | 179,900 |
| 2013/04/11 | 1,013 | 1,120 | 970 | 1,084 | +87 | +8.7% | 418,300 |
| 2013/04/10 | 1,061 | 1,063 | 962 | 997 | -38 | -3.7% | 244,400 |
| 2013/04/09 | 1,095 | 1,100 | 1,001 | 1,035 | -104 | -9.1% | 235,900 |
| 2013/04/08 | 1,123 | 1,150 | 1,106 | 1,139 | +16 | +1.4% | 96,600 |
| 2013/04/05 | 1,180 | 1,197 | 1,120 | 1,123 | -53 | -4.5% | 105,300 |
| 2013/04/04 | 1,165 | 1,284 | 1,160 | 1,176 | +11 | +0.9% | 153,500 |
| 2013/04/03 | 1,171 | 1,244 | 1,153 | 1,165 | -61 | -5% | 117,400 |
| 2013/04/02 | 1,190 | 1,260 | 1,000 | 1,226 | +56 | +4.8% | 186,400 |
| 2013/04/01 | 1,284 | 1,309 | 1,100 | 1,170 | -156 | -11.8% | 186,200 |
| 2013/03/29 | 1,353 | 1,388 | 1,286 | 1,326 | -24 | -1.8% | 135,300 |
| 2013/03/28 | 1,388 | 1,409 | 1,311 | 1,350 | -8 | -0.6% | 137,600 |
| 2013/03/27 | 1,410 | 1,410 | 1,150 | 1,358 | -136,642 | -99% | 152,100 |
| 2013/03/26 | 139,000 | 142,000 | 135,700 | 138,000 | -5,700 | -4% | 2,190 |
| 2013/03/25 | 150,400 | 150,500 | 140,600 | 143,700 | ±0 | ±0% | 1,484 |
| 2013/03/22 | 145,500 | 153,000 | 142,200 | 143,700 | -4,800 | -3.2% | 2,145 |
| 2013/03/21 | 156,000 | 157,500 | 146,000 | 148,500 | -7,500 | -4.8% | 2,743 |
| 2013/03/19 | 169,000 | 169,800 | 150,300 | 156,000 | -14,000 | -8.2% | 6,520 |
| 2013/03/18 | 141,100 | 170,000 | 140,500 | 170,000 | +30,000 | +21.4% | 12,071 |
| 2013/03/15 | 138,000 | 147,700 | 137,900 | 140,000 | +200 | +0.1% | 2,643 |
| 2013/03/14 | 138,100 | 149,000 | 136,000 | 139,800 | -2,200 | -1.5% | 2,935 |
| 2013/03/13 | 139,000 | 150,000 | 135,000 | 142,000 | +7,200 | +5.3% | 4,448 |
| 2013/03/12 | 145,200 | 147,800 | 131,500 | 134,800 | -8,200 | -5.7% | 3,322 |
| 2013/03/11 | 150,000 | 150,400 | 135,000 | 143,000 | -13,200 | -8.5% | 4,309 |
| 2013/03/08 | 169,200 | 174,000 | 155,300 | 156,200 | +200 | +0.1% | 6,106 |
| 2013/03/07 | 162,600 | 162,600 | 150,500 | 156,000 | -7,000 | -4.3% | 5,491 |
| 2013/03/06 | 166,000 | 175,000 | 160,600 | 163,000 | -900 | -0.5% | 7,691 |
| 2013/03/05 | 175,200 | 178,300 | 158,000 | 163,900 | -20,800 | -11.3% | 8,996 |
| 2013/03/04 | 159,000 | 193,000 | 155,000 | 184,700 | +29,700 | +19.2% | 18,730 |
| 2013/03/01 | 126,100 | 155,000 | 125,000 | 155,000 | +30,000 | +24% | 21,968 |
| 2013/02/28 | 138,000 | 147,000 | 122,600 | 125,000 | -26,000 | -17.2% | 15,114 |
| 2013/02/27 | 203,000 | 204,000 | 150,000 | 151,000 | -24,000 | -13.7% | 16,235 |
| 2013/02/26 | 175,000 | 175,000 | 165,000 | 175,000 | +30,000 | +20.7% | 3,470 |
| 2013/02/25 | 145,000 | 145,000 | 145,000 | 145,000 | +30,000 | +26.1% | 857 |
| 2013/02/22 | 89,300 | 120,000 | 88,000 | 115,000 | +24,200 | +26.7% | 13,085 |
| 2013/02/21 | 90,800 | 90,800 | 90,800 | 90,800 | +15,000 | +19.8% | 398 |
| 2013/02/20 | 75,800 | 75,800 | 75,800 | 75,800 | +10,000 | +15.2% | 389 |
| 2013/02/19 | 65,800 | 65,800 | 65,800 | 65,800 | +10,000 | +17.9% | 278 |
| 2013/02/18 | 55,800 | 55,800 | 55,800 | 55,800 | +6,950 | +14.2% | 1,544 |
3001～
3050
件表示中 / 3757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 | 118,100円 | -1.0% | -3.5% | 0.85% | 15.18倍 | 1.21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 |
| グリッド | 257,000円 | +33.2% | +19.2% | 0.00% | 45.20倍 | 3.32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 |
| ペイクラウド | 76,400円 | +45.9% | +118.8% | 0.00% | 30.33倍 | 2.75倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
| ＹＥ ＤＩＧＩＴ | 66,100円 | +0.3% | +11.2% | 3.03% | 10.25倍 | 1.74倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ＣＥＨＤ | 71,900円 | +3.1% | +30.0% | 3.06% | 14.42倍 | 1.71倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
