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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,638 | 1,638 | 1,606 | 1,608 | -30 | -1.8% | 13,300 |
| 2018/12/07 | 1,635 | 1,639 | 1,614 | 1,638 | +20 | +1.2% | 12,200 |
| 2018/12/06 | 1,634 | 1,640 | 1,613 | 1,618 | -32 | -1.9% | 11,800 |
| 2018/12/05 | 1,630 | 1,682 | 1,630 | 1,650 | -20 | -1.2% | 12,200 |
| 2018/12/04 | 1,711 | 1,745 | 1,653 | 1,670 | +11 | +0.7% | 25,700 |
| 2018/12/03 | 1,667 | 1,675 | 1,652 | 1,659 | -7 | -0.4% | 8,700 |
| 2018/11/30 | 1,656 | 1,669 | 1,646 | 1,666 | +14 | +0.8% | 9,000 |
| 2018/11/29 | 1,665 | 1,674 | 1,644 | 1,652 | -6 | -0.4% | 4,900 |
| 2018/11/28 | 1,654 | 1,658 | 1,637 | 1,658 | +13 | +0.8% | 6,900 |
| 2018/11/27 | 1,610 | 1,655 | 1,610 | 1,645 | +35 | +2.2% | 8,800 |
| 2018/11/26 | 1,615 | 1,619 | 1,604 | 1,610 | +6 | +0.4% | 6,800 |
| 2018/11/22 | 1,601 | 1,616 | 1,588 | 1,604 | +8 | +0.5% | 17,700 |
| 2018/11/21 | 1,616 | 1,618 | 1,586 | 1,596 | -40 | -2.4% | 14,000 |
| 2018/11/20 | 1,651 | 1,651 | 1,633 | 1,636 | -15 | -0.9% | 6,800 |
| 2018/11/19 | 1,633 | 1,659 | 1,633 | 1,651 | +18 | +1.1% | 8,600 |
| 2018/11/16 | 1,648 | 1,648 | 1,619 | 1,633 | -2 | -0.1% | 10,300 |
| 2018/11/15 | 1,616 | 1,639 | 1,616 | 1,635 | +16 | +1% | 11,100 |
| 2018/11/14 | 1,627 | 1,642 | 1,615 | 1,619 | -8 | -0.5% | 15,300 |
| 2018/11/13 | 1,634 | 1,646 | 1,625 | 1,627 | -25 | -1.5% | 17,900 |
| 2018/11/12 | 1,651 | 1,660 | 1,638 | 1,652 | +1 | +0.1% | 15,000 |
| 2018/11/09 | 1,648 | 1,659 | 1,641 | 1,651 | ±0 | ±0% | 12,000 |
| 2018/11/08 | 1,654 | 1,670 | 1,650 | 1,651 | -36 | -2.1% | 14,700 |
| 2018/11/07 | 1,680 | 1,698 | 1,662 | 1,687 | +26 | +1.6% | 9,400 |
| 2018/11/06 | 1,651 | 1,670 | 1,639 | 1,661 | +10 | +0.6% | 15,800 |
| 2018/11/05 | 1,641 | 1,659 | 1,634 | 1,651 | -15 | -0.9% | 14,000 |
| 2018/11/02 | 1,657 | 1,670 | 1,635 | 1,666 | +9 | +0.5% | 23,600 |
| 2018/11/01 | 1,680 | 1,684 | 1,652 | 1,657 | -8 | -0.5% | 16,100 |
| 2018/10/31 | 1,663 | 1,678 | 1,657 | 1,665 | +19 | +1.2% | 21,700 |
| 2018/10/30 | 1,663 | 1,689 | 1,646 | 1,646 | -4 | -0.2% | 62,500 |
| 2018/10/29 | 1,659 | 1,672 | 1,648 | 1,650 | -11 | -0.7% | 14,000 |
| 2018/10/26 | 1,660 | 1,678 | 1,642 | 1,661 | +4 | +0.2% | 21,700 |
| 2018/10/25 | 1,651 | 1,684 | 1,651 | 1,657 | -36 | -2.1% | 21,000 |
| 2018/10/24 | 1,680 | 1,714 | 1,655 | 1,693 | +11 | +0.7% | 23,200 |
| 2018/10/23 | 1,731 | 1,731 | 1,682 | 1,682 | -56 | -3.2% | 20,400 |
| 2018/10/22 | 1,729 | 1,746 | 1,703 | 1,738 | +2 | +0.1% | 10,300 |
| 2018/10/19 | 1,734 | 1,759 | 1,729 | 1,736 | -29 | -1.6% | 12,900 |
| 2018/10/18 | 1,730 | 1,771 | 1,700 | 1,765 | +52 | +3% | 31,200 |
| 2018/10/17 | 1,680 | 1,722 | 1,680 | 1,713 | +44 | +2.6% | 11,000 |
| 2018/10/16 | 1,680 | 1,689 | 1,661 | 1,669 | -14 | -0.8% | 13,300 |
| 2018/10/15 | 1,703 | 1,709 | 1,682 | 1,683 | -42 | -2.4% | 21,300 |
| 2018/10/12 | 1,718 | 1,738 | 1,715 | 1,725 | +8 | +0.5% | 14,300 |
| 2018/10/11 | 1,727 | 1,733 | 1,711 | 1,717 | -56 | -3.2% | 24,400 |
| 2018/10/10 | 1,778 | 1,793 | 1,763 | 1,773 | -10 | -0.6% | 14,000 |
| 2018/10/09 | 1,838 | 1,838 | 1,782 | 1,783 | -55 | -3% | 20,800 |
| 2018/10/05 | 1,853 | 1,853 | 1,822 | 1,838 | -24 | -1.3% | 15,600 |
| 2018/10/04 | 1,852 | 1,875 | 1,844 | 1,862 | +10 | +0.5% | 12,600 |
| 2018/10/03 | 1,887 | 1,906 | 1,852 | 1,852 | -59 | -3.1% | 15,000 |
| 2018/10/02 | 1,899 | 1,929 | 1,899 | 1,911 | +18 | +1% | 15,700 |
| 2018/10/01 | 1,858 | 1,906 | 1,858 | 1,893 | +8 | +0.4% | 18,100 |
| 2018/09/28 | 1,888 | 1,932 | 1,882 | 1,885 | -1 | -0.1% | 22,600 |
1601～
1650
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
