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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 1,607 | 1,610 | 1,571 | 1,605 | +25 | +1.6% | 18,000 |
| 2020/05/07 | 1,582 | 1,605 | 1,571 | 1,580 | -6 | -0.4% | 28,000 |
| 2020/05/01 | 1,609 | 1,609 | 1,562 | 1,586 | -23 | -1.4% | 20,800 |
| 2020/04/30 | 1,654 | 1,654 | 1,605 | 1,609 | -2 | -0.1% | 23,800 |
| 2020/04/28 | 1,656 | 1,656 | 1,590 | 1,611 | -46 | -2.8% | 30,200 |
| 2020/04/27 | 1,616 | 1,657 | 1,615 | 1,657 | +49 | +3% | 11,800 |
| 2020/04/24 | 1,614 | 1,614 | 1,593 | 1,608 | -6 | -0.4% | 15,200 |
| 2020/04/23 | 1,614 | 1,614 | 1,580 | 1,614 | +4 | +0.2% | 15,300 |
| 2020/04/22 | 1,614 | 1,652 | 1,601 | 1,610 | -48 | -2.9% | 14,700 |
| 2020/04/21 | 1,628 | 1,676 | 1,613 | 1,658 | +9 | +0.5% | 12,300 |
| 2020/04/20 | 1,675 | 1,675 | 1,621 | 1,649 | -26 | -1.6% | 18,300 |
| 2020/04/17 | 1,727 | 1,757 | 1,666 | 1,675 | -57 | -3.3% | 17,600 |
| 2020/04/16 | 1,643 | 1,732 | 1,643 | 1,732 | +9 | +0.5% | 15,600 |
| 2020/04/15 | 1,747 | 1,760 | 1,714 | 1,723 | -23 | -1.3% | 9,400 |
| 2020/04/14 | 1,764 | 1,764 | 1,716 | 1,746 | +11 | +0.6% | 7,600 |
| 2020/04/13 | 1,741 | 1,753 | 1,720 | 1,735 | +3 | +0.2% | 9,300 |
| 2020/04/10 | 1,732 | 1,807 | 1,712 | 1,732 | -18 | -1% | 11,100 |
| 2020/04/09 | 1,775 | 1,775 | 1,703 | 1,750 | -20 | -1.1% | 16,500 |
| 2020/04/08 | 1,697 | 1,793 | 1,683 | 1,770 | +47 | +2.7% | 22,200 |
| 2020/04/07 | 1,708 | 1,742 | 1,659 | 1,723 | +50 | +3% | 20,600 |
| 2020/04/06 | 1,566 | 1,700 | 1,552 | 1,673 | +147 | +9.6% | 29,600 |
| 2020/04/03 | 1,573 | 1,609 | 1,517 | 1,526 | -68 | -4.3% | 17,200 |
| 2020/04/02 | 1,647 | 1,668 | 1,584 | 1,594 | -100 | -5.9% | 17,800 |
| 2020/04/01 | 1,758 | 1,777 | 1,684 | 1,694 | -77 | -4.3% | 20,200 |
| 2020/03/31 | 1,818 | 1,843 | 1,762 | 1,771 | -48 | -2.6% | 30,600 |
| 2020/03/30 | 1,821 | 1,832 | 1,709 | 1,819 | -86 | -4.5% | 57,300 |
| 2020/03/27 | 1,893 | 1,923 | 1,811 | 1,905 | +68 | +3.7% | 94,900 |
| 2020/03/26 | 1,738 | 1,850 | 1,692 | 1,837 | +72 | +4.1% | 53,600 |
| 2020/03/25 | 1,724 | 1,769 | 1,642 | 1,765 | +78 | +4.6% | 61,900 |
| 2020/03/24 | 1,630 | 1,705 | 1,596 | 1,687 | +94 | +5.9% | 54,500 |
| 2020/03/23 | 1,590 | 1,621 | 1,495 | 1,593 | +3 | +0.2% | 69,000 |
| 2020/03/19 | 1,557 | 1,630 | 1,518 | 1,590 | +73 | +4.8% | 65,500 |
| 2020/03/18 | 1,434 | 1,600 | 1,414 | 1,517 | +90 | +6.3% | 82,200 |
| 2020/03/17 | 1,269 | 1,450 | 1,235 | 1,427 | +137 | +10.6% | 99,900 |
| 2020/03/16 | 1,316 | 1,369 | 1,290 | 1,290 | -24 | -1.8% | 51,700 |
| 2020/03/13 | 1,311 | 1,335 | 1,259 | 1,314 | -97 | -6.9% | 49,200 |
| 2020/03/12 | 1,466 | 1,485 | 1,407 | 1,411 | -77 | -5.2% | 47,300 |
| 2020/03/11 | 1,511 | 1,538 | 1,486 | 1,488 | -48 | -3.1% | 44,300 |
| 2020/03/10 | 1,482 | 1,547 | 1,430 | 1,536 | +14 | +0.9% | 41,300 |
| 2020/03/09 | 1,550 | 1,581 | 1,502 | 1,522 | -71 | -4.5% | 48,500 |
| 2020/03/06 | 1,605 | 1,629 | 1,592 | 1,593 | -28 | -1.7% | 52,700 |
| 2020/03/05 | 1,675 | 1,680 | 1,612 | 1,621 | -27 | -1.6% | 48,800 |
| 2020/03/04 | 1,635 | 1,676 | 1,635 | 1,648 | -7 | -0.4% | 29,400 |
| 2020/03/03 | 1,758 | 1,758 | 1,655 | 1,655 | -48 | -2.8% | 45,000 |
| 2020/03/02 | 1,610 | 1,711 | 1,600 | 1,703 | +83 | +5.1% | 43,300 |
| 2020/02/28 | 1,694 | 1,714 | 1,609 | 1,620 | -120 | -6.9% | 40,600 |
| 2020/02/27 | 1,801 | 1,808 | 1,733 | 1,740 | -61 | -3.4% | 34,700 |
| 2020/02/26 | 1,807 | 1,815 | 1,759 | 1,801 | -29 | -1.6% | 27,300 |
| 2020/02/25 | 1,876 | 1,889 | 1,826 | 1,830 | -98 | -5.1% | 43,100 |
| 2020/02/21 | 1,922 | 1,955 | 1,915 | 1,928 | -3 | -0.2% | 23,500 |
1301～
1350
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 | 250,300円 | +0.7% | +4.0% | 4.99% | 12.79倍 | 0.99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 | 70,900円 | -24.8% | -0.9% | 0.85% | 11.47倍 | 0.73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 | 77,200円 | +17.4% | - | 0.00% | - | 2.91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 | 32,900円 | +5.0% | +9.1% | 3.04% | 13.47倍 | 2.80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 | 62,600円 | -16.9% | - | 3.67% | - | 1.12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
