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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,262 | 2,267 | 2,250 | 2,250 | -6 | -0.3% | 13,400 |
| 2024/11/29 | 2,295 | 2,295 | 2,255 | 2,256 | +3 | +0.1% | 14,000 |
| 2024/11/28 | 2,242 | 2,253 | 2,230 | 2,253 | +11 | +0.5% | 7,400 |
| 2024/11/27 | 2,273 | 2,273 | 2,229 | 2,242 | -27 | -1.2% | 17,500 |
| 2024/11/26 | 2,275 | 2,287 | 2,263 | 2,269 | -7 | -0.3% | 14,300 |
| 2024/11/25 | 2,293 | 2,297 | 2,276 | 2,276 | -4 | -0.2% | 7,100 |
| 2024/11/22 | 2,263 | 2,281 | 2,263 | 2,280 | +17 | +0.8% | 4,800 |
| 2024/11/21 | 2,276 | 2,291 | 2,260 | 2,263 | -18 | -0.8% | 11,800 |
| 2024/11/20 | 2,301 | 2,316 | 2,281 | 2,281 | -16 | -0.7% | 5,000 |
| 2024/11/19 | 2,309 | 2,310 | 2,291 | 2,297 | -7 | -0.3% | 5,800 |
| 2024/11/18 | 2,302 | 2,314 | 2,297 | 2,304 | +22 | +1% | 6,200 |
| 2024/11/15 | 2,288 | 2,303 | 2,282 | 2,282 | -3 | -0.1% | 12,600 |
| 2024/11/14 | 2,323 | 2,323 | 2,285 | 2,285 | -39 | -1.7% | 19,900 |
| 2024/11/13 | 2,323 | 2,334 | 2,311 | 2,324 | +4 | +0.2% | 10,700 |
| 2024/11/12 | 2,329 | 2,342 | 2,320 | 2,320 | -3 | -0.1% | 12,400 |
| 2024/11/11 | 2,337 | 2,344 | 2,323 | 2,323 | -64 | -2.7% | 15,200 |
| 2024/11/08 | 2,382 | 2,400 | 2,360 | 2,387 | +21 | +0.9% | 10,100 |
| 2024/11/07 | 2,356 | 2,390 | 2,342 | 2,366 | -13 | -0.5% | 9,700 |
| 2024/11/06 | 2,368 | 2,381 | 2,352 | 2,379 | +14 | +0.6% | 7,500 |
| 2024/11/05 | 2,369 | 2,370 | 2,328 | 2,365 | +6 | +0.3% | 9,800 |
| 2024/11/01 | 2,356 | 2,379 | 2,332 | 2,359 | -4 | -0.2% | 5,600 |
| 2024/10/31 | 2,371 | 2,371 | 2,336 | 2,363 | +1 | ±0% | 12,200 |
| 2024/10/30 | 2,400 | 2,400 | 2,338 | 2,362 | -18 | -0.8% | 86,200 |
| 2024/10/29 | 2,361 | 2,380 | 2,332 | 2,380 | +19 | +0.8% | 9,800 |
| 2024/10/28 | 2,337 | 2,361 | 2,316 | 2,361 | +49 | +2.1% | 9,400 |
| 2024/10/25 | 2,353 | 2,355 | 2,307 | 2,312 | -37 | -1.6% | 12,900 |
| 2024/10/24 | 2,350 | 2,365 | 2,326 | 2,349 | -10 | -0.4% | 22,900 |
| 2024/10/23 | 2,395 | 2,397 | 2,341 | 2,359 | -30 | -1.3% | 14,100 |
| 2024/10/22 | 2,420 | 2,420 | 2,378 | 2,389 | -48 | -2% | 14,500 |
| 2024/10/21 | 2,433 | 2,445 | 2,417 | 2,437 | -4 | -0.2% | 13,700 |
| 2024/10/18 | 2,499 | 2,499 | 2,424 | 2,441 | -47 | -1.9% | 6,000 |
| 2024/10/17 | 2,492 | 2,524 | 2,480 | 2,488 | -30 | -1.2% | 7,600 |
| 2024/10/16 | 2,501 | 2,539 | 2,497 | 2,518 | +17 | +0.7% | 13,100 |
| 2024/10/15 | 2,481 | 2,501 | 2,454 | 2,501 | +30 | +1.2% | 14,800 |
| 2024/10/11 | 2,507 | 2,528 | 2,459 | 2,471 | -29 | -1.2% | 22,200 |
| 2024/10/10 | 2,516 | 2,524 | 2,497 | 2,500 | -33 | -1.3% | 16,100 |
| 2024/10/09 | 2,490 | 2,533 | 2,490 | 2,533 | +62 | +2.5% | 26,200 |
| 2024/10/08 | 2,446 | 2,482 | 2,432 | 2,471 | +4 | +0.2% | 30,000 |
| 2024/10/07 | 2,459 | 2,478 | 2,390 | 2,467 | +8 | +0.3% | 30,000 |
| 2024/10/04 | 2,430 | 2,477 | 2,415 | 2,459 | +52 | +2.2% | 25,500 |
| 2024/10/03 | 2,394 | 2,410 | 2,369 | 2,407 | +60 | +2.6% | 15,800 |
| 2024/10/02 | 2,349 | 2,368 | 2,327 | 2,347 | -13 | -0.6% | 15,600 |
| 2024/10/01 | 2,366 | 2,378 | 2,339 | 2,360 | +5 | +0.2% | 14,500 |
| 2024/09/30 | 2,355 | 2,388 | 2,347 | 2,355 | -50 | -2.1% | 21,100 |
| 2024/09/27 | 2,398 | 2,424 | 2,376 | 2,405 | -24 | -1% | 25,900 |
| 2024/09/26 | 2,423 | 2,439 | 2,364 | 2,429 | +23 | +1% | 51,600 |
| 2024/09/25 | 2,410 | 2,425 | 2,394 | 2,406 | +17 | +0.7% | 21,700 |
| 2024/09/24 | 2,367 | 2,409 | 2,355 | 2,389 | +31 | +1.3% | 20,700 |
| 2024/09/20 | 2,366 | 2,373 | 2,350 | 2,358 | ±0 | ±0% | 14,100 |
| 2024/09/19 | 2,340 | 2,370 | 2,336 | 2,358 | +28 | +1.2% | 11,600 |
101～
150
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
