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 |
---|---|---|---|---|---|---|---|
2010/07/14 | 20,500 | 20,550 | 20,300 | 20,300 | -100 | -0.5% | 36 |
2010/07/13 | 20,480 | 20,480 | 20,400 | 20,400 | -50 | -0.2% | 15 |
2010/07/12 | 20,430 | 20,450 | 20,300 | 20,450 | +150 | +0.7% | 8 |
2010/07/09 | 20,500 | 20,500 | 20,100 | 20,300 | -200 | -1% | 115 |
2010/07/08 | 20,700 | 20,900 | 20,100 | 20,500 | +150 | +0.7% | 148 |
2010/07/07 | 20,350 | 20,350 | 20,350 | 20,350 | -450 | -2.2% | 5 |
2010/07/06 | 20,800 | 20,900 | 20,300 | 20,800 | +300 | +1.5% | 52 |
2010/07/05 | 20,680 | 20,690 | 20,400 | 20,500 | -150 | -0.7% | 17 |
2010/07/02 | 20,430 | 20,700 | 20,430 | 20,650 | +200 | +1% | 12 |
2010/07/01 | 20,020 | 20,450 | 20,020 | 20,450 | -50 | -0.2% | 19 |
2010/06/30 | 20,550 | 20,600 | 20,100 | 20,500 | -300 | -1.4% | 29 |
2010/06/29 | 20,700 | 20,800 | 20,500 | 20,800 | ±0 | ±0% | 40 |
2010/06/28 | 20,800 | 21,450 | 20,700 | 20,800 | +100 | +0.5% | 27 |
2010/06/25 | 20,980 | 20,980 | 20,700 | 20,700 | -50 | -0.2% | 17 |
2010/06/24 | 20,750 | 20,750 | 20,530 | 20,750 | -240 | -1.1% | 32 |
2010/06/23 | 20,500 | 20,990 | 20,220 | 20,990 | +440 | +2.1% | 39 |
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 |
3501~
3550
件表示中 / 3571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 | 107,800円 | +1.1% | -10.7% | 1.86% | 13.85倍 | 1.14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 |
エックスネット | 136,100円 | -4.5% | -22.8% | 3.31% | 9.98倍 | 0.67倍 |
|
地銀などに資産運用、融資システムサービスを提供。24年5月にNTTデータとの親子関係解消 |
ウォンテッドリ | 116,800円 | +5.3% | +0.1% | 1.71% | 10.67倍 | 2.78倍 |
|
ビジネスSNS「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
エコナビスタ | 165,400円 | +24.0% | +15.0% | 0.00% | 36.67倍 | 3.43倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
ビザスク | 116,400円 | +8.4% | +391.1% | 0.00% | 215.56倍 | 24.39倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム