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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,154 | 1,167 | 1,152 | 1,152 | -1 | -0.1% | 2,900 |
| 2024/05/13 | 1,175 | 1,180 | 1,151 | 1,153 | -21 | -1.8% | 6,500 |
| 2024/05/10 | 1,219 | 1,219 | 1,173 | 1,174 | -35 | -2.9% | 6,700 |
| 2024/05/09 | 1,204 | 1,209 | 1,203 | 1,209 | -1 | -0.1% | 500 |
| 2024/05/08 | 1,199 | 1,210 | 1,181 | 1,210 | +12 | +1% | 6,400 |
| 2024/05/07 | 1,201 | 1,203 | 1,181 | 1,198 | +26 | +2.2% | 6,300 |
| 2024/05/02 | 1,170 | 1,179 | 1,169 | 1,172 | -8 | -0.7% | 1,600 |
| 2024/05/01 | 1,175 | 1,180 | 1,175 | 1,180 | -4 | -0.3% | 400 |
| 2024/04/30 | 1,186 | 1,188 | 1,173 | 1,184 | +14 | +1.2% | 1,000 |
| 2024/04/26 | 1,183 | 1,183 | 1,163 | 1,170 | -13 | -1.1% | 1,300 |
| 2024/04/25 | 1,180 | 1,183 | 1,160 | 1,183 | +13 | +1.1% | 6,100 |
| 2024/04/24 | 1,142 | 1,183 | 1,142 | 1,170 | -2 | -0.2% | 4,400 |
| 2024/04/23 | 1,151 | 1,173 | 1,151 | 1,172 | +4 | +0.3% | 1,000 |
| 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 |
301～
350
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
