3723: 日本ファルコム(東証マザーズ)
Update: 19,10,11
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 6,559百万円
単元株式 100
PER/PBR/配当 14.38 / 1.86 / 7(1.1%)
権利/配当落日 16/09/28 / 15/12/17
年初来高/安 940.0(16/01/04) / 541.0(16/02/12)
上場来高/安 738,000.0(03/12/02) / 541.0(16/02/12)
信用買/売 129,600 / - (-)
株式分割情報
2013/03/27 分割: 1株 -> 100株
2005/06/27 分割: 1株 -> 5株
2004/03/26 分割: 1株 -> 2株
株価時系列データ(日足)
2019/10/11 1348.0 1351.0 1314.0 1320.0 68800
2019/10/10 1365.0 1389.0 1350.0 1350.0 69100
2019/10/09 1381.0 1382.0 1367.0 1370.0 50000
2019/10/08 1384.0 1401.0 1384.0 1400.0 67200
2019/10/07 1374.0 1402.0 1369.0 1383.0 86500
2019/10/04 1360.0 1379.0 1353.0 1356.0 87600
2019/10/03 1375.0 1384.0 1364.0 1373.0 73800
2019/10/02 1395.0 1410.0 1372.0 1394.0 93100
2019/10/01 1371.0 1393.0 1352.0 1378.0 146200
2019/09/30 1402.0 1402.0 1363.0 1371.0 130200
2019/09/27 1435.0 1435.0 1375.0 1402.0 164200
2019/09/26 1438.0 1440.0 1402.0 1417.0 164500
2019/09/25 1476.0 1476.0 1412.0 1426.0 244200
2019/09/24 1579.0 1579.0 1464.0 1470.0 332600
2019/09/20 1535.0 1584.0 1512.0 1569.0 497000
2019/09/19 1671.0 1716.0 1490.0 1535.0 844400
2019/09/18 1681.0 1690.0 1640.0 1653.0 74800
2019/09/17 1682.0 1705.0 1650.0 1680.0 65700
2019/09/13 1690.0 1730.0 1666.0 1681.0 87100
2019/09/12 1760.0 1787.0 1672.0 1685.0 165900
2019/09/11 1747.0 1764.0 1721.0 1753.0 71500
2019/09/10 1799.0 1833.0 1740.0 1769.0 217400
2019/09/09 1787.0 1838.0 1750.0 1791.0 156700
2019/09/06 1716.0 1750.0 1710.0 1747.0 71800
2019/09/05 1693.0 1716.0 1672.0 1690.0 84500
2019/09/04 1737.0 1756.0 1693.0 1702.0 81800
2019/09/03 1724.0 1736.0 1680.0 1721.0 65200
2019/09/02 1683.0 1732.0 1654.0 1726.0 67000
2019/08/30 1676.0 1699.0 1654.0 1680.0 84800
2019/08/29 1665.0 1686.0 1633.0 1676.0 69600
2019/08/28 1665.0 1707.0 1658.0 1673.0 78900
2019/08/27 1720.0 1720.0 1631.0 1669.0 129500
2019/08/26 1678.0 1718.0 1670.0 1682.0 93500
2019/08/23 1683.0 1765.0 1650.0 1734.0 150200
2019/08/22 1773.0 1850.0 1670.0 1683.0 335200
2019/08/21 1785.0 1785.0 1711.0 1759.0 284600
2019/08/20 1634.0 1796.0 1617.0 1796.0 417200
2019/08/19 1565.0 1633.0 1550.0 1616.0 257300
2019/08/16 1499.0 1589.0 1487.0 1535.0 198000
2019/08/15 1471.0 1505.0 1440.0 1495.0 122000
2019/08/14 1505.0 1536.0 1471.0 1496.0 145500
2019/08/13 1446.0 1507.0 1417.0 1496.0 191800
2019/08/09 1412.0 1495.0 1405.0 1440.0 239100
2019/08/08 1425.0 1523.0 1387.0 1402.0 564200
2019/08/07 1370.0 1420.0 1370.0 1407.0 56500
2019/08/06 1313.0 1366.0 1297.0 1364.0 100200
2019/08/05 1400.0 1400.0 1352.0 1366.0 94500
2019/08/02 1408.0 1427.0 1384.0 1404.0 50300
2019/08/01 1410.0 1439.0 1403.0 1432.0 33100
2019/07/31 1392.0 1418.0 1392.0 1406.0 39400
2019/07/30 1370.0 1404.0 1369.0 1402.0 43700
2019/07/29 1380.0 1389.0 1362.0 1363.0 21100
2019/07/26 1369.0 1385.0 1360.0 1378.0 29400
2019/07/25 1347.0 1378.0 1340.0 1363.0 51300
2019/07/24 1381.0 1381.0 1340.0 1352.0 111200
2019/07/23 1404.0 1404.0 1375.0 1379.0 66300
2019/07/22 1419.0 1419.0 1364.0 1393.0 80500
2019/07/19 1391.0 1414.0 1387.0 1393.0 31200
2019/07/18 1412.0 1415.0 1381.0 1399.0 59300
2019/07/17 1411.0 1433.0 1402.0 1426.0 31100
2019/07/16 1427.0 1429.0 1401.0 1410.0 60600
2019/07/12 1472.0 1481.0 1428.0 1436.0 40300
2019/07/11 1451.0 1470.0 1440.0 1463.0 26900
2019/07/10 1426.0 1454.0 1417.0 1450.0 34300