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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,747 | 1,798 | 1,747 | 1,798 | +42 | +2.4% | 9,900 |
| 2021/08/17 | 1,787 | 1,787 | 1,754 | 1,756 | -24 | -1.3% | 6,000 |
| 2021/08/16 | 1,793 | 1,794 | 1,757 | 1,780 | -5 | -0.3% | 10,800 |
| 2021/08/13 | 1,783 | 1,809 | 1,778 | 1,785 | +1 | +0.1% | 5,900 |
| 2021/08/12 | 1,823 | 1,823 | 1,776 | 1,784 | -46 | -2.5% | 16,100 |
| 2021/08/11 | 1,830 | 1,835 | 1,817 | 1,830 | +1 | +0.1% | 16,200 |
| 2021/08/10 | 1,765 | 1,830 | 1,765 | 1,829 | +64 | +3.6% | 40,300 |
| 2021/08/06 | 1,755 | 1,788 | 1,734 | 1,765 | +10 | +0.6% | 36,300 |
| 2021/08/05 | 1,746 | 1,758 | 1,744 | 1,755 | +13 | +0.7% | 16,000 |
| 2021/08/04 | 1,739 | 1,747 | 1,729 | 1,742 | +10 | +0.6% | 9,000 |
| 2021/08/03 | 1,740 | 1,740 | 1,732 | 1,732 | -8 | -0.5% | 3,900 |
| 2021/08/02 | 1,731 | 1,753 | 1,731 | 1,740 | +20 | +1.2% | 10,600 |
| 2021/07/30 | 1,747 | 1,747 | 1,720 | 1,720 | -29 | -1.7% | 5,100 |
| 2021/07/29 | 1,730 | 1,749 | 1,730 | 1,749 | +19 | +1.1% | 6,400 |
| 2021/07/28 | 1,740 | 1,743 | 1,728 | 1,730 | -13 | -0.7% | 7,700 |
| 2021/07/27 | 1,732 | 1,743 | 1,724 | 1,743 | +11 | +0.6% | 5,800 |
| 2021/07/26 | 1,720 | 1,768 | 1,720 | 1,732 | +19 | +1.1% | 15,700 |
| 2021/07/21 | 1,656 | 1,713 | 1,656 | 1,713 | +62 | +3.8% | 13,200 |
| 2021/07/20 | 1,682 | 1,682 | 1,651 | 1,651 | -22 | -1.3% | 14,200 |
| 2021/07/19 | 1,686 | 1,688 | 1,658 | 1,673 | -21 | -1.2% | 11,200 |
| 2021/07/16 | 1,687 | 1,705 | 1,682 | 1,694 | +1 | +0.1% | 8,300 |
| 2021/07/15 | 1,730 | 1,730 | 1,693 | 1,693 | -27 | -1.6% | 10,900 |
| 2021/07/14 | 1,729 | 1,729 | 1,707 | 1,720 | -9 | -0.5% | 11,200 |
| 2021/07/13 | 1,684 | 1,729 | 1,672 | 1,729 | +45 | +2.7% | 32,800 |
| 2021/07/12 | 1,658 | 1,684 | 1,653 | 1,684 | +42 | +2.6% | 18,900 |
| 2021/07/09 | 1,627 | 1,650 | 1,616 | 1,642 | +7 | +0.4% | 27,600 |
| 2021/07/08 | 1,648 | 1,652 | 1,635 | 1,635 | -13 | -0.8% | 15,300 |
| 2021/07/07 | 1,654 | 1,660 | 1,648 | 1,648 | -13 | -0.8% | 13,000 |
| 2021/07/06 | 1,664 | 1,666 | 1,654 | 1,661 | -12 | -0.7% | 6,200 |
| 2021/07/05 | 1,680 | 1,684 | 1,660 | 1,673 | -9 | -0.5% | 11,400 |
| 2021/07/02 | 1,682 | 1,694 | 1,677 | 1,682 | +5 | +0.3% | 15,900 |
| 2021/07/01 | 1,673 | 1,681 | 1,671 | 1,677 | +4 | +0.2% | 9,400 |
| 2021/06/30 | 1,671 | 1,683 | 1,671 | 1,673 | -2 | -0.1% | 8,200 |
| 2021/06/29 | 1,682 | 1,682 | 1,671 | 1,675 | -12 | -0.7% | 9,200 |
| 2021/06/28 | 1,676 | 1,688 | 1,674 | 1,687 | +6 | +0.4% | 11,500 |
| 2021/06/25 | 1,678 | 1,685 | 1,673 | 1,681 | +3 | +0.2% | 13,900 |
| 2021/06/24 | 1,670 | 1,681 | 1,663 | 1,678 | -6 | -0.4% | 8,300 |
| 2021/06/23 | 1,690 | 1,690 | 1,671 | 1,684 | +9 | +0.5% | 5,700 |
| 2021/06/22 | 1,665 | 1,681 | 1,657 | 1,675 | +39 | +2.4% | 12,900 |
| 2021/06/21 | 1,666 | 1,666 | 1,636 | 1,636 | -45 | -2.7% | 16,000 |
| 2021/06/18 | 1,715 | 1,715 | 1,675 | 1,681 | -13 | -0.8% | 17,500 |
| 2021/06/17 | 1,684 | 1,700 | 1,684 | 1,694 | +7 | +0.4% | 11,700 |
| 2021/06/16 | 1,688 | 1,696 | 1,680 | 1,687 | -1 | -0.1% | 12,000 |
| 2021/06/15 | 1,698 | 1,700 | 1,682 | 1,688 | -17 | -1% | 21,400 |
| 2021/06/14 | 1,707 | 1,712 | 1,701 | 1,705 | -11 | -0.6% | 12,600 |
| 2021/06/11 | 1,733 | 1,733 | 1,710 | 1,716 | -14 | -0.8% | 18,900 |
| 2021/06/10 | 1,728 | 1,736 | 1,716 | 1,730 | +2 | +0.1% | 8,500 |
| 2021/06/09 | 1,727 | 1,745 | 1,727 | 1,728 | +1 | +0.1% | 10,400 |
| 2021/06/08 | 1,715 | 1,731 | 1,713 | 1,727 | +29 | +1.7% | 10,200 |
| 2021/06/07 | 1,719 | 1,719 | 1,697 | 1,698 | -18 | -1% | 11,400 |
951～
1000
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
