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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 1,738 | 1,738 | 1,693 | 1,695 | -44 | -2.5% | 24,900 |
| 2021/05/14 | 1,730 | 1,749 | 1,720 | 1,739 | +16 | +0.9% | 24,500 |
| 2021/05/13 | 1,711 | 1,745 | 1,700 | 1,723 | -12 | -0.7% | 32,400 |
| 2021/05/12 | 1,730 | 1,779 | 1,726 | 1,735 | +31 | +1.8% | 81,200 |
| 2021/05/11 | 1,691 | 1,715 | 1,690 | 1,704 | +6 | +0.4% | 25,200 |
| 2021/05/10 | 1,704 | 1,716 | 1,695 | 1,698 | +6 | +0.4% | 16,100 |
| 2021/05/07 | 1,695 | 1,711 | 1,690 | 1,692 | ±0 | ±0% | 16,800 |
| 2021/05/06 | 1,697 | 1,717 | 1,692 | 1,692 | +22 | +1.3% | 20,400 |
| 2021/04/30 | 1,670 | 1,700 | 1,667 | 1,670 | +1 | +0.1% | 16,900 |
| 2021/04/28 | 1,695 | 1,700 | 1,665 | 1,669 | -25 | -1.5% | 30,500 |
| 2021/04/27 | 1,667 | 1,706 | 1,667 | 1,694 | +14 | +0.8% | 24,200 |
| 2021/04/26 | 1,677 | 1,689 | 1,659 | 1,680 | +3 | +0.2% | 35,000 |
| 2021/04/23 | 1,675 | 1,688 | 1,659 | 1,677 | +3 | +0.2% | 30,400 |
| 2021/04/22 | 1,661 | 1,691 | 1,651 | 1,674 | +33 | +2% | 25,000 |
| 2021/04/21 | 1,665 | 1,666 | 1,631 | 1,641 | -24 | -1.4% | 25,200 |
| 2021/04/20 | 1,656 | 1,679 | 1,647 | 1,665 | +5 | +0.3% | 21,300 |
| 2021/04/19 | 1,648 | 1,673 | 1,641 | 1,660 | ±0 | ±0% | 13,500 |
| 2021/04/16 | 1,671 | 1,680 | 1,660 | 1,660 | -10 | -0.6% | 27,400 |
| 2021/04/15 | 1,674 | 1,683 | 1,668 | 1,670 | -2 | -0.1% | 15,600 |
| 2021/04/14 | 1,673 | 1,677 | 1,665 | 1,672 | -4 | -0.2% | 9,100 |
| 2021/04/13 | 1,680 | 1,689 | 1,676 | 1,676 | -4 | -0.2% | 10,200 |
| 2021/04/12 | 1,679 | 1,690 | 1,674 | 1,680 | +5 | +0.3% | 10,600 |
| 2021/04/09 | 1,662 | 1,684 | 1,656 | 1,675 | +4 | +0.2% | 17,500 |
| 2021/04/08 | 1,682 | 1,702 | 1,666 | 1,671 | -37 | -2.2% | 23,700 |
| 2021/04/07 | 1,678 | 1,711 | 1,675 | 1,708 | +30 | +1.8% | 17,900 |
| 2021/04/06 | 1,704 | 1,704 | 1,653 | 1,678 | -41 | -2.4% | 27,300 |
| 2021/04/05 | 1,701 | 1,721 | 1,687 | 1,719 | +21 | +1.2% | 27,900 |
| 2021/04/02 | 1,722 | 1,727 | 1,693 | 1,698 | -24 | -1.4% | 19,300 |
| 2021/04/01 | 1,749 | 1,750 | 1,719 | 1,722 | -27 | -1.5% | 26,700 |
| 2021/03/31 | 1,735 | 1,775 | 1,720 | 1,749 | -1 | -0.1% | 30,700 |
| 2021/03/30 | 1,749 | 1,767 | 1,716 | 1,750 | -30 | -1.7% | 44,300 |
| 2021/03/29 | 1,824 | 1,826 | 1,760 | 1,780 | -27 | -1.5% | 68,900 |
| 2021/03/26 | 1,807 | 1,822 | 1,770 | 1,807 | +1 | +0.1% | 68,200 |
| 2021/03/25 | 1,790 | 1,826 | 1,776 | 1,806 | +55 | +3.1% | 149,500 |
| 2021/03/24 | 1,749 | 1,763 | 1,711 | 1,751 | +87 | +5.2% | 239,100 |
| 2021/03/23 | 1,703 | 1,703 | 1,664 | 1,664 | -38 | -2.2% | 28,300 |
| 2021/03/22 | 1,704 | 1,710 | 1,684 | 1,702 | -13 | -0.8% | 34,900 |
| 2021/03/19 | 1,700 | 1,716 | 1,693 | 1,715 | +12 | +0.7% | 33,500 |
| 2021/03/18 | 1,692 | 1,705 | 1,673 | 1,703 | +11 | +0.7% | 40,200 |
| 2021/03/17 | 1,668 | 1,692 | 1,661 | 1,692 | +21 | +1.3% | 36,100 |
| 2021/03/16 | 1,655 | 1,671 | 1,650 | 1,671 | +16 | +1% | 21,600 |
| 2021/03/15 | 1,648 | 1,655 | 1,642 | 1,655 | +13 | +0.8% | 25,100 |
| 2021/03/12 | 1,628 | 1,643 | 1,612 | 1,642 | +14 | +0.9% | 29,800 |
| 2021/03/11 | 1,628 | 1,630 | 1,615 | 1,628 | +5 | +0.3% | 25,800 |
| 2021/03/10 | 1,610 | 1,624 | 1,593 | 1,623 | +8 | +0.5% | 25,600 |
| 2021/03/09 | 1,584 | 1,621 | 1,574 | 1,615 | +38 | +2.4% | 40,000 |
| 2021/03/08 | 1,574 | 1,589 | 1,565 | 1,577 | +17 | +1.1% | 32,000 |
| 2021/03/05 | 1,560 | 1,560 | 1,531 | 1,560 | +12 | +0.8% | 39,400 |
| 2021/03/04 | 1,581 | 1,581 | 1,535 | 1,548 | -36 | -2.3% | 27,300 |
| 2021/03/03 | 1,591 | 1,591 | 1,565 | 1,584 | ±0 | ±0% | 23,200 |
1051～
1100
件表示中 / 6954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 | 247,500円 | +0.7% | +4.0% | 5.05% | 12.65倍 | 0.98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 |
| 東 祥 | 71,400円 | -24.8% | -0.9% | 0.84% | 11.55倍 | 0.74倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| サンウェルズ | 77,400円 | +17.4% | - | 0.00% | - | 2.92倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| エスプール | 33,100円 | +5.0% | +9.1% | 3.02% | 13.55倍 | 2.82倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＵＮＩＴＥＤ | 63,800円 | -16.9% | - | 3.61% | - | 1.14倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
