ファルコホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,781 | 1,793 | 1,776 | 1,780 | -1 | -0.1% | 7,500 |
| 2022/11/17 | 1,765 | 1,789 | 1,754 | 1,781 | +5 | +0.3% | 5,200 |
| 2022/11/16 | 1,771 | 1,781 | 1,767 | 1,776 | +10 | +0.6% | 4,100 |
| 2022/11/15 | 1,762 | 1,774 | 1,743 | 1,766 | +12 | +0.7% | 6,700 |
| 2022/11/14 | 1,760 | 1,792 | 1,752 | 1,754 | -29 | -1.6% | 10,500 |
| 2022/11/11 | 1,783 | 1,783 | 1,739 | 1,783 | +29 | +1.7% | 10,400 |
| 2022/11/10 | 1,786 | 1,786 | 1,750 | 1,754 | -16 | -0.9% | 8,900 |
| 2022/11/09 | 1,742 | 1,775 | 1,720 | 1,770 | +35 | +2% | 8,700 |
| 2022/11/08 | 1,729 | 1,752 | 1,724 | 1,735 | +6 | +0.3% | 9,200 |
| 2022/11/07 | 1,689 | 1,736 | 1,688 | 1,729 | +35 | +2.1% | 10,900 |
| 2022/11/04 | 1,684 | 1,711 | 1,684 | 1,694 | +10 | +0.6% | 16,500 |
| 2022/11/02 | 1,717 | 1,729 | 1,682 | 1,684 | -25 | -1.5% | 50,600 |
| 2022/11/01 | 1,770 | 1,774 | 1,709 | 1,709 | -61 | -3.4% | 8,000 |
| 2022/10/31 | 1,781 | 1,781 | 1,741 | 1,770 | +29 | +1.7% | 19,400 |
| 2022/10/28 | 1,753 | 1,790 | 1,740 | 1,741 | -40 | -2.2% | 32,600 |
| 2022/10/27 | 1,774 | 1,785 | 1,771 | 1,781 | +16 | +0.9% | 7,900 |
| 2022/10/26 | 1,770 | 1,773 | 1,763 | 1,765 | +12 | +0.7% | 3,800 |
| 2022/10/25 | 1,708 | 1,778 | 1,706 | 1,753 | +57 | +3.4% | 12,100 |
| 2022/10/24 | 1,702 | 1,713 | 1,696 | 1,696 | -23 | -1.3% | 21,000 |
| 2022/10/21 | 1,722 | 1,731 | 1,711 | 1,719 | -22 | -1.3% | 9,400 |
| 2022/10/20 | 1,729 | 1,748 | 1,709 | 1,741 | +12 | +0.7% | 15,500 |
| 2022/10/19 | 1,726 | 1,749 | 1,697 | 1,729 | +3 | +0.2% | 20,400 |
| 2022/10/18 | 1,757 | 1,757 | 1,716 | 1,726 | ±0 | ±0% | 13,800 |
| 2022/10/17 | 1,730 | 1,755 | 1,718 | 1,726 | -29 | -1.7% | 12,900 |
| 2022/10/14 | 1,735 | 1,772 | 1,732 | 1,755 | +30 | +1.7% | 15,700 |
| 2022/10/13 | 1,722 | 1,736 | 1,714 | 1,725 | -13 | -0.7% | 15,700 |
| 2022/10/12 | 1,740 | 1,740 | 1,715 | 1,738 | -4 | -0.2% | 15,700 |
| 2022/10/11 | 1,748 | 1,748 | 1,723 | 1,742 | -16 | -0.9% | 22,600 |
| 2022/10/07 | 1,769 | 1,787 | 1,741 | 1,758 | -11 | -0.6% | 12,000 |
| 2022/10/06 | 1,790 | 1,798 | 1,761 | 1,769 | -4 | -0.2% | 16,000 |
| 2022/10/05 | 1,844 | 1,844 | 1,770 | 1,773 | -54 | -3% | 12,600 |
| 2022/10/04 | 1,777 | 1,827 | 1,758 | 1,827 | +75 | +4.3% | 19,400 |
| 2022/10/03 | 1,744 | 1,755 | 1,737 | 1,752 | +6 | +0.3% | 7,000 |
| 2022/09/30 | 1,745 | 1,759 | 1,742 | 1,746 | +7 | +0.4% | 10,900 |
| 2022/09/29 | 1,730 | 1,743 | 1,715 | 1,739 | -8 | -0.5% | 11,300 |
| 2022/09/28 | 1,702 | 1,747 | 1,696 | 1,747 | +32 | +1.9% | 17,700 |
| 2022/09/27 | 1,747 | 1,747 | 1,705 | 1,715 | -21 | -1.2% | 11,500 |
| 2022/09/26 | 1,738 | 1,753 | 1,730 | 1,736 | -1 | -0.1% | 15,300 |
| 2022/09/22 | 1,741 | 1,744 | 1,732 | 1,737 | -12 | -0.7% | 8,200 |
| 2022/09/21 | 1,765 | 1,765 | 1,744 | 1,749 | +1 | +0.1% | 5,600 |
| 2022/09/20 | 1,711 | 1,750 | 1,711 | 1,748 | +24 | +1.4% | 9,300 |
| 2022/09/16 | 1,750 | 1,757 | 1,724 | 1,724 | -41 | -2.3% | 9,700 |
| 2022/09/15 | 1,785 | 1,785 | 1,763 | 1,765 | -22 | -1.2% | 8,100 |
| 2022/09/14 | 1,797 | 1,803 | 1,782 | 1,787 | -10 | -0.6% | 8,200 |
| 2022/09/13 | 1,832 | 1,832 | 1,797 | 1,797 | -21 | -1.2% | 2,800 |
| 2022/09/12 | 1,788 | 1,818 | 1,788 | 1,818 | +31 | +1.7% | 6,600 |
| 2022/09/09 | 1,791 | 1,803 | 1,784 | 1,787 | -11 | -0.6% | 13,400 |
| 2022/09/08 | 1,796 | 1,807 | 1,785 | 1,798 | +8 | +0.4% | 13,000 |
| 2022/09/07 | 1,801 | 1,804 | 1,785 | 1,790 | -21 | -1.2% | 12,300 |
| 2022/09/06 | 1,792 | 1,812 | 1,792 | 1,811 | +17 | +0.9% | 9,300 |
601～
650
件表示中 / 6875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ＨＤ」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ＨＤ | 232,900円 | -1.0% | +4.9% | 5.28% | 14.40倍 | 0.95倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| イージェイＨＤ | 161,000円 | +14.2% | -2.1% | 4.04% | 8.29倍 | 0.84倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| Ｅ Ｇ | 213,100円 | +8.6% | +6.8% | 1.64% | 20.15倍 | 2.16倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ウィザス | 248,400円 | +3.0% | +2.5% | 2.42% | 23.65倍 | 3.74倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| アゴーラＨＧ | 8,800円 | +9.8% | +162.1% | 0.00% | 63.77倍 | 6.03倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
