3723 日本ファルコム

3723
2024/03/27
時価
127億円
PER 予
15.95倍
2010年以降
4.51-48.1倍
(2010-2023年)
PBR
1.33倍
2010年以降
0.75-8.49倍
(2010-2023年)
配当 予
0.81%
ROE 予
8.31%
ROA 予
8.1%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,235
始値
1,233
高値
1,242
安値
1,233
終値 +0.49%
1,241
出来高 -83.33%
900

乖離率

株価(5日)
移動平均値
-0.4%
1,246
株価(25日)
移動平均値
-0.96%
1,253
出来高(5日)
移動平均値
-73.68%
3,420

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,2331,2421,2331,241+0.49%900127億5748万-0.96%15.951.33
03/261,2571,2671,2341,235-1.75%5,400126億9580万-1.52%15.871.32
03/251,2581,2671,2411,257+0.24%5,000129億2196万+0.16%16.151.34
03/221,2381,2551,2361,254+1.05%4,400128億9112万0%16.111.34
03/211,2411,2521,2401,241-0.56%1,400127億5748万-1.04%15.951.33
03/191,2361,2481,2351,248+0.97%1,600128億2944万-0.48%16.041.33
03/181,2441,2491,2321,236-1.2%8,700127億608万-1.59%15.881.32
03/151,2501,2601,2501,251+0.08%2,200128億6028万-0.4%16.071.34
03/141,2491,2501,2391,250+0.08%2,600128億5000万-0.4%16.061.33
03/131,2501,2501,2381,249-0.08%3,400128億3972万-0.32%16.051.33
03/121,2481,2551,2401,250+0.08%2,500128億5000万-0.16%16.061.33
03/111,2311,2541,2301,249+0.16%4,600128億3972万-0.08%16.051.33
03/081,2291,2631,2291,247-0.24%11,200128億1916万0%16.021.33
03/071,2381,2531,2381,250+1.21%3,900128億5000万+0.32%16.061.33
03/061,2421,2501,2351,235-0.4%2,400126億9580万-0.64%15.871.32
03/051,2331,2401,2221,240+0.57%6,400127億4720万-0.16%15.931.32
03/041,2451,2601,2301,233-0.96%7,000126億7524万-0.56%15.841.32
03/011,2551,2551,2301,245-0.8%5,100127億9860万+0.48%161.33
02/291,2851,2851,2401,255-2.41%7,900129億140万+1.37%16.131.34
02/281,2571,2861,2511,286+2.06%1,800132億2008万+4.13%16.521.37
02/271,2781,2781,2531,260-1.25%2,000129億5280万+2.27%16.191.35
02/261,3001,3001,2521,276-1.09%3,800131億1728万+3.82%16.41.36
02/221,2631,2951,2541,290+2.79%2,600132億6120万+5.22%16.581.38
02/211,3151,3151,2551,255-3.54%5,400129億140万+2.7%16.131.34
02/201,2711,3141,2711,301+2.6%13,000133億7428万+6.73%16.721.39
02/191,2741,2741,2451,268+1.44%3,700130億3504万+4.36%16.291.35
02/161,2381,2601,2271,250+1.38%5,100128億5000万+3.22%16.061.33
02/151,2651,2701,2331,233-1.12%8,900126億7524万+1.99%15.841.32
02/141,2741,2741,2241,247-0.32%13,700128億1916万+3.31%16.021.33
02/131,3011,3041,2421,251-3.84%25,600128億6028万+3.9%16.071.34
02/091,2271,3941,2181,301+6.12%55,900133億7428万+8.24%16.721.39
02/081,2241,2261,2141,226+0.16%3,000126億328万+2.42%15.751.31
02/071,2211,2241,2121,224+1.07%2,500125億8272万+2.43%15.731.31
02/061,2021,2111,2021,211+0.5%4,300124億4908万+1.42%15.561.29
02/051,2011,2051,2001,205+0.33%2,200123億8740万+1.18%15.481.29
02/021,1951,2021,1921,201+0.42%2,100123億4628万+1.01%15.431.28
02/011,2001,2001,1961,196-0.33%500122億9488万+0.76%15.371.28
01/311,2071,2071,1961,200+0.33%1,700123億3600万+1.18%15.421.28
01/301,2061,2061,1961,1960%1,600122億9488万+0.93%15.371.28
01/291,2151,2151,1951,196+0.17%1,000122億9488万+1.01%15.371.28
01/261,2101,2101,1921,194-1.49%3,000122億7432万+0.93%15.341.28
01/251,2081,2121,2041,212+0.33%1,100124億5936万+2.62%15.571.29
01/241,2011,2141,1991,208+0.67%4,700124億1824万+2.37%15.521.29
01/231,2051,2061,1971,200-0.41%3,400123億3600万+1.78%15.421.28
01/221,1871,2051,1841,205+1.52%4,000123億8740万+2.21%15.481.29
01/191,1851,1871,1731,187+0.17%2,300122億236万+0.76%15.251.27
01/181,1811,1851,1601,185-0.42%6,900121億8180万+0.59%15.231.27
01/171,1931,2001,1901,190-0.5%4,400122億3320万+1.02%15.291.27
01/161,1931,2001,1931,196+0.76%4,400122億9488万+1.44%15.371.28
01/151,1901,1901,1851,187+0.17%3,300122億236万+0.68%15.251.27
01/121,1841,1881,1821,185+0.08%1,500121億8180万+0.42%15.231.27
01/111,1801,1891,1801,184+0.25%2,100121億7152万+0.25%15.211.26
01/101,1901,1901,1801,181-0.51%2,200121億4068万0%15.181.26
01/091,1921,1951,1841,187+0.34%1,500122億236万+0.42%15.251.27
01/051,1941,1941,1831,183-0.25%3,300121億6124万+0.17%15.21.26
01/041,1841,1861,1841,186+0.17%1,400121億9208万+0.34%15.241.27
2023
12/291,1691,1911,1691,184+0.42%4,900121億7152万+0.08%15.211.26
12/281,1671,1791,1471,179+3.15%3,600121億2012万-0.34%15.151.26
12/271,1571,1691,1431,143-1.21%16,500117億5004万-3.46%14.691.22
12/261,1581,1601,1501,157-0.17%3,300118億9396万-2.45%14.871.24
12/251,1621,1721,1591,159-1.11%4,200119億1452万-2.52%14.891.24
12/221,1751,1801,1691,172+0.6%3,300120億4816万-1.6%15.061.25
12/211,1761,1781,1571,165-1.1%3,700119億7620万-2.35%14.971.24
12/201,1621,1791,1621,178+1.46%2,400121億984万-1.42%15.141.26
12/191,1491,1681,1481,161+1.31%3,800119億3508万-3.01%14.921.24
12/181,1851,1861,1411,146-3.7%12,500117億8088万-4.5%14.731.22
12/151,1861,2001,1861,190+0.34%1,700122億3320万-1.16%15.291.27
12/141,1981,1981,1831,186-0.17%6,600121億9208万-1.82%15.241.27
12/131,2041,2041,1881,188-0.75%1,900122億1264万-1.98%15.271.27
12/121,1891,1991,1861,197+0.93%3,400123億516万-1.4%15.381.28
12/111,1991,1991,1851,186-0.25%17,100121億9208万-2.55%15.241.27
12/081,2121,2121,1891,189-0.42%5,300122億2292万-2.46%15.281.27
12/071,2011,2011,1931,194-0.91%5,800122億7432万-2.21%15.341.28
12/061,2211,2401,2051,205-1.23%8,100123億8740万-1.47%15.481.29
12/051,1961,2201,1961,220+2.09%1,200125億4160万-0.41%15.681.3
12/041,1941,2051,1931,195+0.08%1,300122億8460万-2.29%15.361.28
12/011,1851,2021,1851,194-0.08%5,500122億7432万-2.37%15.341.28
11/301,1851,1951,1841,195+0.84%2,100122億8460万-2.29%15.361.28
11/291,1871,1941,1801,185-0.42%5,900121億8180万-3.27%15.231.27
11/281,2131,2151,1901,190-1.33%11,500122億3320万-2.94%15.291.27
11/271,2101,2151,2041,206+0.25%3,200123億9768万-1.87%15.51.29
11/241,1951,2031,1951,203+0.67%3,100123億6684万-2.2%15.461.28
11/221,2061,2061,1901,195-0.58%3,100122億8460万-3%15.361.28
11/211,2131,2131,1911,202-1.31%5,900123億5656万-2.59%15.451.28
11/201,2121,2181,2001,2180%3,200125億2104万-1.38%15.651.3
11/171,2101,2181,2081,218+0.66%2,000125億2104万-1.46%15.651.3
11/161,2331,2331,2101,210-1.87%4,400124億3880万-2.26%15.551.29
11/151,2411,2411,2101,233+0.41%10,500126億7524万-0.64%15.841.32
11/141,2491,2491,2101,2280%4,500126億2384万-1.21%15.781.31
11/131,2511,2511,2281,228-1.84%7,600126億2384万-1.37%15.781.31
11/101,2721,2781,2361,251-1.65%6,100128億6028万+0.4%16.071.34
11/091,2891,2951,2721,272-1.32%3,400130億7616万+1.52%16.341.36
11/081,2741,2891,2651,289+2.55%5,200132億5092万+2.87%16.561.38
11/071,2601,2711,2521,257-0.24%1,400129億2196万+0.16%16.151.34
11/061,2501,2701,2451,260+1.53%6,400129億5280万+0.16%16.191.35
11/021,2471,2471,2341,241+0.65%2,100127億5748万-1.59%15.951.33
11/011,2401,2401,2221,233-0.56%1,100126億7524万-2.53%15.841.32
10/311,2501,2501,2291,240-0.8%1,300127億4720万-2.29%15.931.32
10/301,1881,2531,1881,250+5.04%11,500128億5000万-1.81%16.061.33
10/271,1801,2001,1691,190+1.1%12,300122億3320万-6.67%15.291.27

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
9月期
470
47,000
10/31
241
24,100
9/30
111,800
1,118
10/30
--+30.54%
5/20
-28.31%
10/10
2009年
9月期
320
32,000
6/3

32,000
6/1

他2件
180
18,000
3/2
55,800
558
4/10
--+39.85%
4/10
-14.73%
10/19
2010年
9月期
268
26,800
4/23

26,800
3/24
180
18,020
11/27

18,000
11/24
140,900
1,409
3/24
--+19.05%
3/23
-14.44%
11/18
2011年
9月期
297
29,690
9/12
140
14,010
3/15
554,500
5,545
9/12
30億2838万14億2902万+27.55%
9/12
-31.2%
3/15
2012年
9月期
250
25,000
11/11
191
19,110
8/14

19,100
8/13
121,500
1,215
11/14
25億5000万19億4820万+10.14%
11/11
-11.42%
11/22
2013年
9月期
2,040
204,000
2/27
197
19,650
11/19
2,196,800
21,968
3/1
208億800万20億430万+234.09%
2/26
-39.96%
6/7
2014年
9月期
2,139
9/26
775
5/21
2,157,400
9/25
219億8892万79億6700万+51.73%
9/25
-21.24%
2/5
2015年
9月期
1,800
2/16
906
8/25
1,436,100
2/13
185億400万93億1368万+28.28%
2/13
-24.97%
8/25
2016年
9月期
1,190
10/8
540
6/28

6/24
75,000
11/12
122億3320万55億5120万+11.29%
8/31
-27.49%
2/12
2017年
9月期
1,286
7/11
590
11/10
562,600
1/18
132億2008万60億6520万+23.44%
10/31
-9.51%
10/18
2018年
9月期
1,735
8/15
790
2/6
1,589,400
8/15
178億3580万81億2120万+35.46%
8/13
-19.71%
10/29
2019年
9月期
1,850
8/22
817
12/25
844,400
9/19
190億1800万83億9876万+25.02%
8/20
-21.63%
12/25
2020年
9月期
1,527
9/29
800
3/13
291,300
9/29
156億9756万82億2400万+12.15%
4/14
-24.52%
3/13
2021年
9月期
1,707
2/12
1,248
10/27
106,000
10/2
175億4796万128億2944万+14.83%
2/12
-6.99%
8/20
2022年
9月期
1,476
10/21
1,235
9/30
66,000
9/22
151億7328万126億9580万+5.63%
9/13
-7.14%
10/3
2023年
9月期
1,384
9/27
1,142
2/13
34,200
9/27
142億2752万117億3976万+7.34%
10/4
-8.05%
10/26
最新1,241
2024/3/27
900127億5748万-0.96%
1,253

年間値上がり率

2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
125%(2.25倍)
2006/12/29 vs 2005/12/30
-62%(0.38倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
469%(5.69倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
-23%(0.77倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/03/27 vs 2023/12/29
5%(1.05倍)
過去安値
140円(2011/03/15)
786%(8.86倍)
1,241円(3/27)