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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/05 | 1,797 | 1,808 | 1,794 | 1,794 | -3 | -0.2% | 9,700 |
| 2022/09/02 | 1,806 | 1,810 | 1,794 | 1,797 | +11 | +0.6% | 9,300 |
| 2022/09/01 | 1,813 | 1,813 | 1,786 | 1,786 | -27 | -1.5% | 14,200 |
| 2022/08/31 | 1,833 | 1,833 | 1,813 | 1,813 | -29 | -1.6% | 11,000 |
| 2022/08/30 | 1,833 | 1,853 | 1,831 | 1,842 | +9 | +0.5% | 5,500 |
| 2022/08/29 | 1,866 | 1,866 | 1,833 | 1,833 | -37 | -2% | 8,100 |
| 2022/08/26 | 1,895 | 1,895 | 1,865 | 1,870 | -8 | -0.4% | 5,600 |
651～
700
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
