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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,221 | 1,224 | 1,212 | 1,224 | +13 | +1.1% | 2,500 |
| 2024/02/06 | 1,202 | 1,211 | 1,202 | 1,211 | +6 | +0.5% | 4,300 |
| 2024/02/05 | 1,201 | 1,205 | 1,200 | 1,205 | +4 | +0.3% | 2,200 |
| 2024/02/02 | 1,195 | 1,202 | 1,192 | 1,201 | +5 | +0.4% | 2,100 |
| 2024/02/01 | 1,200 | 1,200 | 1,196 | 1,196 | -4 | -0.3% | 500 |
| 2024/01/31 | 1,207 | 1,207 | 1,196 | 1,200 | +4 | +0.3% | 1,700 |
| 2024/01/30 | 1,206 | 1,206 | 1,196 | 1,196 | ±0 | ±0% | 1,600 |
| 2024/01/29 | 1,215 | 1,215 | 1,195 | 1,196 | +2 | +0.2% | 1,000 |
| 2024/01/26 | 1,210 | 1,210 | 1,192 | 1,194 | -18 | -1.5% | 3,000 |
| 2024/01/25 | 1,208 | 1,212 | 1,204 | 1,212 | +4 | +0.3% | 1,100 |
| 2024/01/24 | 1,201 | 1,214 | 1,199 | 1,208 | +8 | +0.7% | 4,700 |
| 2024/01/23 | 1,205 | 1,206 | 1,197 | 1,200 | -5 | -0.4% | 3,400 |
| 2024/01/22 | 1,187 | 1,205 | 1,184 | 1,205 | +18 | +1.5% | 4,000 |
| 2024/01/19 | 1,185 | 1,187 | 1,173 | 1,187 | +2 | +0.2% | 2,300 |
| 2024/01/18 | 1,181 | 1,185 | 1,160 | 1,185 | -5 | -0.4% | 6,900 |
| 2024/01/17 | 1,193 | 1,200 | 1,190 | 1,190 | -6 | -0.5% | 4,400 |
| 2024/01/16 | 1,193 | 1,200 | 1,193 | 1,196 | +9 | +0.8% | 4,400 |
| 2024/01/15 | 1,190 | 1,190 | 1,185 | 1,187 | +2 | +0.2% | 3,300 |
| 2024/01/12 | 1,184 | 1,188 | 1,182 | 1,185 | +1 | +0.1% | 1,500 |
| 2024/01/11 | 1,180 | 1,189 | 1,180 | 1,184 | +3 | +0.3% | 2,100 |
| 2024/01/10 | 1,190 | 1,190 | 1,180 | 1,181 | -6 | -0.5% | 2,200 |
| 2024/01/09 | 1,192 | 1,195 | 1,184 | 1,187 | +4 | +0.3% | 1,500 |
| 2024/01/05 | 1,194 | 1,194 | 1,183 | 1,183 | -3 | -0.3% | 3,300 |
| 2024/01/04 | 1,184 | 1,186 | 1,184 | 1,186 | +2 | +0.2% | 1,400 |
| 2023/12/29 | 1,169 | 1,191 | 1,169 | 1,184 | +5 | +0.4% | 4,900 |
| 2023/12/28 | 1,167 | 1,179 | 1,147 | 1,179 | +36 | +3.1% | 3,600 |
| 2023/12/27 | 1,157 | 1,169 | 1,143 | 1,143 | -14 | -1.2% | 16,500 |
| 2023/12/26 | 1,158 | 1,160 | 1,150 | 1,157 | -2 | -0.2% | 3,300 |
| 2023/12/25 | 1,162 | 1,172 | 1,159 | 1,159 | -13 | -1.1% | 4,200 |
| 2023/12/22 | 1,175 | 1,180 | 1,169 | 1,172 | +7 | +0.6% | 3,300 |
| 2023/12/21 | 1,176 | 1,178 | 1,157 | 1,165 | -13 | -1.1% | 3,700 |
| 2023/12/20 | 1,162 | 1,179 | 1,162 | 1,178 | +17 | +1.5% | 2,400 |
| 2023/12/19 | 1,149 | 1,168 | 1,148 | 1,161 | +15 | +1.3% | 3,800 |
| 2023/12/18 | 1,185 | 1,186 | 1,141 | 1,146 | -44 | -3.7% | 12,500 |
| 2023/12/15 | 1,186 | 1,200 | 1,186 | 1,190 | +4 | +0.3% | 1,700 |
| 2023/12/14 | 1,198 | 1,198 | 1,183 | 1,186 | -2 | -0.2% | 6,600 |
| 2023/12/13 | 1,204 | 1,204 | 1,188 | 1,188 | -9 | -0.8% | 1,900 |
| 2023/12/12 | 1,189 | 1,199 | 1,186 | 1,197 | +11 | +0.9% | 3,400 |
| 2023/12/11 | 1,199 | 1,199 | 1,185 | 1,186 | -3 | -0.3% | 17,100 |
| 2023/12/08 | 1,212 | 1,212 | 1,189 | 1,189 | -5 | -0.4% | 5,300 |
| 2023/12/07 | 1,201 | 1,201 | 1,193 | 1,194 | -11 | -0.9% | 5,800 |
| 2023/12/06 | 1,221 | 1,240 | 1,205 | 1,205 | -15 | -1.2% | 8,100 |
| 2023/12/05 | 1,196 | 1,220 | 1,196 | 1,220 | +25 | +2.1% | 1,200 |
| 2023/12/04 | 1,194 | 1,205 | 1,193 | 1,195 | +1 | +0.1% | 1,300 |
| 2023/12/01 | 1,185 | 1,202 | 1,185 | 1,194 | -1 | -0.1% | 5,500 |
| 2023/11/30 | 1,185 | 1,195 | 1,184 | 1,195 | +10 | +0.8% | 2,100 |
| 2023/11/29 | 1,187 | 1,194 | 1,180 | 1,185 | -5 | -0.4% | 5,900 |
| 2023/11/28 | 1,213 | 1,215 | 1,190 | 1,190 | -16 | -1.3% | 11,500 |
| 2023/11/27 | 1,210 | 1,215 | 1,204 | 1,206 | +3 | +0.2% | 3,200 |
| 2023/11/24 | 1,195 | 1,203 | 1,195 | 1,203 | +8 | +0.7% | 3,100 |
301～
350
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
