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 |
---|---|---|---|---|---|---|---|
2010/06/22 | 21,000 | 21,000 | 20,550 | 20,550 | -630 | -3% | 9 |
2010/06/21 | 20,800 | 21,180 | 20,310 | 21,180 | +180 | +0.9% | 12 |
2010/06/18 | 21,720 | 21,720 | 20,240 | 21,000 | -360 | -1.7% | 86 |
2010/06/17 | 21,500 | 21,500 | 21,350 | 21,360 | +210 | +1% | 7 |
2010/06/16 | 21,260 | 21,600 | 21,150 | 21,150 | ±0 | ±0% | 14 |
2010/06/15 | 21,400 | 21,550 | 21,150 | 21,150 | -250 | -1.2% | 7 |
2010/06/14 | 21,100 | 21,500 | 21,000 | 21,400 | +500 | +2.4% | 19 |
2010/06/11 | 20,600 | 20,900 | 20,600 | 20,900 | +100 | +0.5% | 58 |
2010/06/10 | 20,220 | 20,800 | 20,220 | 20,800 | +300 | +1.5% | 108 |
2010/06/09 | 20,600 | 20,600 | 20,290 | 20,500 | -400 | -1.9% | 9 |
2010/06/08 | 20,100 | 20,900 | 20,100 | 20,900 | +490 | +2.4% | 111 |
2010/06/07 | 20,300 | 20,410 | 20,050 | 20,410 | ±0 | ±0% | 37 |
2010/06/04 | 20,450 | 20,780 | 20,410 | 20,410 | -530 | -2.5% | 14 |
2010/06/03 | 20,310 | 21,000 | 20,310 | 20,940 | +640 | +3.2% | 76 |
2010/06/02 | 20,590 | 20,600 | 20,300 | 20,300 | -200 | -1% | 21 |
2010/06/01 | 20,700 | 20,700 | 20,500 | 20,500 | -400 | -1.9% | 24 |
2010/05/31 | 20,700 | 20,900 | 20,610 | 20,900 | +290 | +1.4% | 29 |
2010/05/28 | 21,200 | 21,400 | 20,610 | 20,610 | +20 | +0.1% | 30 |
2010/05/27 | 20,480 | 21,190 | 20,300 | 20,590 | +110 | +0.5% | 21 |
2010/05/26 | 20,250 | 20,600 | 20,200 | 20,480 | +170 | +0.8% | 14 |
2010/05/25 | 21,700 | 21,700 | 20,300 | 20,310 | -1,150 | -5.4% | 67 |
2010/05/24 | 20,030 | 21,460 | 20,030 | 21,460 | +490 | +2.3% | 136 |
2010/05/21 | 20,500 | 20,980 | 20,000 | 20,970 | -30 | -0.1% | 250 |
2010/05/20 | 21,000 | 21,500 | 20,500 | 21,000 | -250 | -1.2% | 134 |
2010/05/19 | 21,000 | 21,700 | 20,970 | 21,250 | +250 | +1.2% | 127 |
2010/05/18 | 21,500 | 21,500 | 21,000 | 21,000 | -400 | -1.9% | 133 |
2010/05/17 | 21,500 | 21,510 | 21,210 | 21,400 | -600 | -2.7% | 93 |
2010/05/14 | 21,780 | 22,000 | 21,510 | 22,000 | -280 | -1.3% | 39 |
2010/05/13 | 21,700 | 22,380 | 21,610 | 22,280 | +80 | +0.4% | 60 |
2010/05/12 | 22,000 | 22,200 | 21,700 | 22,200 | +600 | +2.8% | 65 |
2010/05/11 | 22,000 | 22,700 | 21,550 | 21,600 | -300 | -1.4% | 77 |
2010/05/10 | 21,780 | 22,500 | 21,500 | 21,900 | ±0 | ±0% | 87 |
2010/05/07 | 22,700 | 22,700 | 21,250 | 21,900 | -1,760 | -7.4% | 245 |
2010/05/06 | 24,100 | 25,000 | 23,500 | 23,660 | -1,490 | -5.9% | 142 |
2010/04/30 | 25,250 | 25,250 | 24,600 | 25,150 | +1,150 | +4.8% | 150 |
2010/04/28 | 23,880 | 24,250 | 23,510 | 24,000 | +100 | +0.4% | 50 |
2010/04/27 | 24,000 | 24,500 | 23,600 | 23,900 | -40 | -0.2% | 126 |
2010/04/26 | 24,940 | 24,950 | 23,510 | 23,940 | +50 | +0.2% | 185 |
2010/04/23 | 23,150 | 26,800 | 23,150 | 23,890 | +240 | +1% | 475 |
2010/04/22 | 23,990 | 23,990 | 23,070 | 23,650 | -450 | -1.9% | 34 |
2010/04/21 | 22,720 | 24,100 | 22,720 | 24,100 | +1,400 | +6.2% | 119 |
2010/04/20 | 23,550 | 23,610 | 22,000 | 22,700 | -1,300 | -5.4% | 136 |
2010/04/19 | 24,400 | 24,400 | 23,000 | 24,000 | -350 | -1.4% | 165 |
2010/04/16 | 25,400 | 25,500 | 24,350 | 24,350 | -550 | -2.2% | 300 |
2010/04/15 | 23,710 | 25,950 | 23,420 | 24,900 | +1,220 | +5.2% | 337 |
2010/04/14 | 23,230 | 23,680 | 23,110 | 23,680 | -20 | -0.1% | 93 |
2010/04/13 | 23,200 | 23,980 | 23,000 | 23,700 | ±0 | ±0% | 209 |
2010/04/12 | 23,420 | 24,480 | 23,410 | 23,700 | -560 | -2.3% | 334 |
2010/04/09 | 21,800 | 25,000 | 21,400 | 24,260 | +2,860 | +13.4% | 1,016 |
2010/04/08 | 21,030 | 21,830 | 21,000 | 21,400 | +400 | +1.9% | 120 |
3401~
3450
件表示中 / 3455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 | 114,500円 | +1.1% | -10.7% | 0.87% | 14.71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 |
旭情報 | 143,400円 | +5.2% | +7.3% | 3.91% | 10.34倍 | 1.02倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
YE DIGIT | 64,800円 | +2.5% | +5.8% | 2.47% | 11.19倍 | 2.04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 |
ラキール | 158,300円 | +20.4% | +28.3% | 0.00% | 18.14倍 | 3.18倍 |
|
企業のDX化を支援するプロダクトサービスとシステム開発が2本柱。MBOにより17年独立 |
RKB毎日H | - | +4.9% | +7.2% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。TBS系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム