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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/25 | 1,852 | 1,897 | 1,852 | 1,878 | +26 | +1.4% | 5,500 |
| 2022/08/24 | 1,866 | 1,871 | 1,852 | 1,852 | -25 | -1.3% | 8,400 |
| 2022/08/23 | 1,886 | 1,892 | 1,861 | 1,877 | -6 | -0.3% | 8,300 |
| 2022/08/22 | 1,857 | 1,891 | 1,833 | 1,883 | +30 | +1.6% | 8,100 |
| 2022/08/19 | 1,849 | 1,858 | 1,834 | 1,853 | +7 | +0.4% | 4,100 |
| 2022/08/18 | 1,845 | 1,852 | 1,832 | 1,846 | +1 | +0.1% | 5,900 |
| 2022/08/17 | 1,834 | 1,857 | 1,832 | 1,845 | +25 | +1.4% | 6,400 |
| 2022/08/16 | 1,822 | 1,827 | 1,816 | 1,820 | -7 | -0.4% | 5,500 |
| 2022/08/15 | 1,849 | 1,849 | 1,826 | 1,827 | -22 | -1.2% | 7,800 |
| 2022/08/12 | 1,850 | 1,860 | 1,830 | 1,849 | +21 | +1.1% | 9,700 |
| 2022/08/10 | 1,822 | 1,834 | 1,818 | 1,828 | +7 | +0.4% | 5,200 |
| 2022/08/09 | 1,831 | 1,834 | 1,809 | 1,821 | -10 | -0.5% | 17,700 |
| 2022/08/08 | 1,878 | 1,884 | 1,822 | 1,831 | -87 | -4.5% | 30,700 |
| 2022/08/05 | 1,900 | 1,925 | 1,900 | 1,918 | +27 | +1.4% | 8,600 |
| 2022/08/04 | 1,908 | 1,913 | 1,886 | 1,891 | -4 | -0.2% | 11,100 |
| 2022/08/03 | 1,905 | 1,916 | 1,881 | 1,895 | -10 | -0.5% | 9,500 |
| 2022/08/02 | 1,939 | 1,939 | 1,905 | 1,905 | -34 | -1.8% | 8,600 |
| 2022/08/01 | 1,921 | 1,939 | 1,920 | 1,939 | +21 | +1.1% | 10,700 |
| 2022/07/29 | 1,941 | 1,951 | 1,918 | 1,918 | -23 | -1.2% | 7,600 |
| 2022/07/28 | 1,947 | 1,949 | 1,917 | 1,941 | -9 | -0.5% | 16,500 |
| 2022/07/27 | 1,961 | 1,968 | 1,950 | 1,950 | ±0 | ±0% | 6,600 |
| 2022/07/26 | 1,975 | 1,975 | 1,944 | 1,950 | -21 | -1.1% | 11,600 |
| 2022/07/25 | 1,926 | 1,981 | 1,925 | 1,971 | +63 | +3.3% | 22,000 |
| 2022/07/22 | 1,912 | 1,924 | 1,908 | 1,908 | -14 | -0.7% | 15,400 |
| 2022/07/21 | 1,900 | 1,923 | 1,899 | 1,922 | +10 | +0.5% | 4,100 |
| 2022/07/20 | 1,920 | 1,920 | 1,890 | 1,912 | +20 | +1.1% | 14,600 |
| 2022/07/19 | 1,923 | 1,923 | 1,889 | 1,892 | -31 | -1.6% | 8,500 |
| 2022/07/15 | 1,892 | 1,923 | 1,887 | 1,923 | +31 | +1.6% | 8,000 |
| 2022/07/14 | 1,923 | 1,923 | 1,890 | 1,892 | -23 | -1.2% | 11,300 |
| 2022/07/13 | 1,906 | 1,923 | 1,903 | 1,915 | +5 | +0.3% | 5,600 |
| 2022/07/12 | 1,924 | 1,924 | 1,903 | 1,910 | -14 | -0.7% | 12,900 |
| 2022/07/11 | 1,941 | 1,944 | 1,912 | 1,924 | +6 | +0.3% | 22,900 |
| 2022/07/08 | 1,950 | 1,952 | 1,913 | 1,918 | -33 | -1.7% | 30,400 |
| 2022/07/07 | 1,967 | 1,967 | 1,950 | 1,951 | -16 | -0.8% | 9,000 |
| 2022/07/06 | 1,976 | 1,983 | 1,960 | 1,967 | -16 | -0.8% | 8,300 |
| 2022/07/05 | 1,978 | 2,011 | 1,978 | 1,983 | -8 | -0.4% | 11,500 |
| 2022/07/04 | 1,984 | 1,994 | 1,972 | 1,991 | +14 | +0.7% | 6,800 |
| 2022/07/01 | 2,052 | 2,053 | 1,972 | 1,977 | -66 | -3.2% | 16,000 |
| 2022/06/30 | 2,056 | 2,070 | 2,038 | 2,043 | -13 | -0.6% | 11,800 |
| 2022/06/29 | 2,050 | 2,081 | 2,049 | 2,056 | -23 | -1.1% | 10,900 |
| 2022/06/28 | 2,098 | 2,103 | 2,079 | 2,079 | -9 | -0.4% | 15,700 |
| 2022/06/27 | 2,069 | 2,088 | 2,055 | 2,088 | +19 | +0.9% | 10,000 |
| 2022/06/24 | 2,072 | 2,082 | 2,065 | 2,069 | +9 | +0.4% | 10,000 |
651～
700
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
