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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,862 | 1,880 | 1,849 | 1,869 | +11 | +0.6% | 8,900 |
| 2023/01/23 | 1,818 | 1,858 | 1,817 | 1,858 | +47 | +2.6% | 9,100 |
| 2023/01/20 | 1,801 | 1,819 | 1,751 | 1,811 | +17 | +0.9% | 10,100 |
| 2023/01/19 | 1,778 | 1,808 | 1,778 | 1,794 | +12 | +0.7% | 6,700 |
| 2023/01/18 | 1,750 | 1,787 | 1,750 | 1,782 | +37 | +2.1% | 7,600 |
| 2023/01/17 | 1,736 | 1,745 | 1,736 | 1,745 | +11 | +0.6% | 4,500 |
| 2023/01/16 | 1,712 | 1,737 | 1,705 | 1,734 | +33 | +1.9% | 11,800 |
| 2023/01/13 | 1,695 | 1,719 | 1,695 | 1,701 | -13 | -0.8% | 11,400 |
| 2023/01/12 | 1,700 | 1,715 | 1,700 | 1,714 | +7 | +0.4% | 3,500 |
| 2023/01/11 | 1,697 | 1,707 | 1,693 | 1,707 | +24 | +1.4% | 4,100 |
| 2023/01/10 | 1,714 | 1,715 | 1,682 | 1,683 | -36 | -2.1% | 7,100 |
| 2023/01/06 | 1,680 | 1,719 | 1,676 | 1,719 | +34 | +2% | 6,500 |
| 2023/01/05 | 1,715 | 1,718 | 1,685 | 1,685 | -41 | -2.4% | 14,200 |
| 2023/01/04 | 1,763 | 1,763 | 1,726 | 1,726 | -30 | -1.7% | 6,800 |
| 2022/12/30 | 1,784 | 1,794 | 1,756 | 1,756 | -38 | -2.1% | 4,600 |
| 2022/12/29 | 1,767 | 1,794 | 1,756 | 1,794 | +28 | +1.6% | 7,000 |
| 2022/12/28 | 1,725 | 1,766 | 1,725 | 1,766 | +27 | +1.6% | 6,500 |
| 2022/12/27 | 1,742 | 1,749 | 1,735 | 1,739 | -3 | -0.2% | 4,500 |
| 2022/12/26 | 1,736 | 1,742 | 1,720 | 1,742 | +6 | +0.3% | 5,600 |
| 2022/12/23 | 1,735 | 1,742 | 1,724 | 1,736 | -7 | -0.4% | 4,600 |
| 2022/12/22 | 1,682 | 1,743 | 1,682 | 1,743 | +61 | +3.6% | 9,900 |
| 2022/12/21 | 1,700 | 1,709 | 1,682 | 1,682 | -35 | -2% | 13,300 |
| 2022/12/20 | 1,766 | 1,771 | 1,717 | 1,717 | -22 | -1.3% | 6,900 |
| 2022/12/19 | 1,730 | 1,747 | 1,728 | 1,739 | +3 | +0.2% | 2,200 |
| 2022/12/16 | 1,771 | 1,772 | 1,736 | 1,736 | -34 | -1.9% | 6,300 |
| 2022/12/15 | 1,775 | 1,780 | 1,770 | 1,770 | -5 | -0.3% | 3,000 |
| 2022/12/14 | 1,761 | 1,775 | 1,750 | 1,775 | +15 | +0.9% | 19,200 |
| 2022/12/13 | 1,753 | 1,774 | 1,753 | 1,760 | +23 | +1.3% | 6,500 |
| 2022/12/12 | 1,739 | 1,742 | 1,731 | 1,737 | +12 | +0.7% | 2,100 |
| 2022/12/09 | 1,729 | 1,741 | 1,724 | 1,725 | -8 | -0.5% | 5,800 |
| 2022/12/08 | 1,745 | 1,746 | 1,726 | 1,733 | +2 | +0.1% | 5,400 |
| 2022/12/07 | 1,729 | 1,738 | 1,729 | 1,731 | -6 | -0.3% | 2,300 |
| 2022/12/06 | 1,728 | 1,766 | 1,727 | 1,737 | -2 | -0.1% | 7,100 |
| 2022/12/05 | 1,747 | 1,758 | 1,726 | 1,739 | -6 | -0.3% | 8,200 |
| 2022/12/02 | 1,754 | 1,783 | 1,745 | 1,745 | -34 | -1.9% | 13,700 |
| 2022/12/01 | 1,808 | 1,808 | 1,779 | 1,779 | -28 | -1.5% | 7,400 |
| 2022/11/30 | 1,806 | 1,815 | 1,779 | 1,807 | +1 | +0.1% | 11,400 |
| 2022/11/29 | 1,817 | 1,836 | 1,805 | 1,806 | -21 | -1.1% | 7,800 |
| 2022/11/28 | 1,837 | 1,860 | 1,821 | 1,827 | -20 | -1.1% | 7,500 |
| 2022/11/25 | 1,864 | 1,864 | 1,839 | 1,847 | -17 | -0.9% | 4,400 |
| 2022/11/24 | 1,859 | 1,866 | 1,842 | 1,864 | -5 | -0.3% | 9,400 |
| 2022/11/22 | 1,796 | 1,869 | 1,793 | 1,869 | +85 | +4.8% | 16,100 |
| 2022/11/21 | 1,778 | 1,792 | 1,778 | 1,784 | +4 | +0.2% | 4,200 |
| 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 |
601～
650
件表示中 / 6918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 | 226,200円 | +0.7% | +4.0% | 5.53% | 11.51倍 | 0.89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 |
| タナベコンサル | 74,500円 | +10.0% | +13.3% | 3.49% | 22.69倍 | 2.28倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| Ｅ Ｇ | 209,600円 | +8.6% | +6.8% | 1.67% | 19.92倍 | 2.07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 |
| ヒビノ | 236,000円 | +11.0% | +1.9% | 3.39% | 9.97倍 | 2.05倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 学究社 | 220,600円 | +5.0% | +10.8% | 4.67% | 12.07倍 | 3.27倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
