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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,844 | 1,867 | 1,823 | 1,847 | +7 | +0.4% | 6,200 |
| 2018/07/13 | 1,799 | 1,841 | 1,796 | 1,840 | +39 | +2.2% | 6,300 |
| 2018/07/12 | 1,808 | 1,841 | 1,795 | 1,801 | -6 | -0.3% | 8,800 |
| 2018/07/11 | 1,813 | 1,831 | 1,799 | 1,807 | +11 | +0.6% | 8,000 |
| 2018/07/10 | 1,886 | 1,886 | 1,796 | 1,796 | -69 | -3.7% | 14,800 |
| 2018/07/09 | 1,845 | 1,890 | 1,844 | 1,865 | +15 | +0.8% | 4,400 |
| 2018/07/06 | 1,823 | 1,862 | 1,823 | 1,850 | +27 | +1.5% | 9,000 |
| 2018/07/05 | 1,870 | 1,872 | 1,821 | 1,823 | -50 | -2.7% | 7,700 |
| 2018/07/04 | 1,850 | 1,878 | 1,839 | 1,873 | +20 | +1.1% | 7,400 |
| 2018/07/03 | 1,880 | 1,890 | 1,852 | 1,853 | -32 | -1.7% | 10,000 |
| 2018/07/02 | 1,965 | 1,965 | 1,882 | 1,885 | -51 | -2.6% | 11,500 |
| 2018/06/29 | 1,920 | 1,947 | 1,913 | 1,936 | +11 | +0.6% | 11,000 |
| 2018/06/28 | 1,924 | 1,926 | 1,905 | 1,925 | +1 | +0.1% | 8,200 |
| 2018/06/27 | 1,894 | 1,929 | 1,894 | 1,924 | +28 | +1.5% | 7,800 |
| 2018/06/26 | 1,900 | 1,900 | 1,877 | 1,896 | -6 | -0.3% | 5,500 |
| 2018/06/25 | 1,921 | 1,921 | 1,896 | 1,902 | -19 | -1% | 7,300 |
| 2018/06/22 | 1,895 | 1,921 | 1,891 | 1,921 | +8 | +0.4% | 5,700 |
| 2018/06/21 | 1,910 | 1,926 | 1,906 | 1,913 | -10 | -0.5% | 6,400 |
| 2018/06/20 | 1,924 | 1,928 | 1,915 | 1,923 | -1 | -0.1% | 7,800 |
| 2018/06/19 | 1,919 | 1,935 | 1,903 | 1,924 | +6 | +0.3% | 12,300 |
| 2018/06/18 | 1,899 | 1,920 | 1,893 | 1,918 | +19 | +1% | 13,300 |
| 2018/06/15 | 1,883 | 1,899 | 1,883 | 1,899 | +10 | +0.5% | 5,900 |
| 2018/06/14 | 1,868 | 1,896 | 1,868 | 1,889 | -7 | -0.4% | 5,500 |
| 2018/06/13 | 1,866 | 1,898 | 1,866 | 1,896 | +23 | +1.2% | 10,700 |
| 2018/06/12 | 1,863 | 1,882 | 1,863 | 1,873 | -6 | -0.3% | 3,100 |
| 2018/06/11 | 1,879 | 1,883 | 1,868 | 1,879 | +2 | +0.1% | 5,500 |
| 2018/06/08 | 1,855 | 1,880 | 1,855 | 1,877 | -1 | -0.1% | 12,300 |
| 2018/06/07 | 1,874 | 1,878 | 1,864 | 1,878 | +24 | +1.3% | 7,000 |
| 2018/06/06 | 1,861 | 1,870 | 1,851 | 1,854 | -14 | -0.7% | 8,300 |
| 2018/06/05 | 1,877 | 1,877 | 1,858 | 1,868 | -22 | -1.2% | 8,000 |
| 2018/06/04 | 1,870 | 1,892 | 1,865 | 1,890 | +32 | +1.7% | 9,200 |
| 2018/06/01 | 1,850 | 1,869 | 1,845 | 1,858 | +6 | +0.3% | 7,600 |
| 2018/05/31 | 1,851 | 1,869 | 1,851 | 1,852 | +4 | +0.2% | 5,900 |
| 2018/05/30 | 1,851 | 1,862 | 1,847 | 1,848 | -35 | -1.9% | 8,100 |
| 2018/05/29 | 1,886 | 1,886 | 1,862 | 1,883 | -4 | -0.2% | 7,800 |
| 2018/05/28 | 1,885 | 1,888 | 1,875 | 1,887 | ±0 | ±0% | 6,900 |
| 2018/05/25 | 1,857 | 1,887 | 1,857 | 1,887 | +30 | +1.6% | 11,800 |
| 2018/05/24 | 1,865 | 1,871 | 1,846 | 1,857 | -8 | -0.4% | 9,900 |
| 2018/05/23 | 1,855 | 1,865 | 1,845 | 1,865 | +12 | +0.6% | 8,800 |
| 2018/05/22 | 1,843 | 1,853 | 1,841 | 1,853 | +1 | +0.1% | 5,200 |
| 2018/05/21 | 1,848 | 1,853 | 1,846 | 1,852 | +2 | +0.1% | 4,500 |
| 2018/05/18 | 1,850 | 1,850 | 1,838 | 1,850 | +2 | +0.1% | 3,400 |
| 2018/05/17 | 1,844 | 1,848 | 1,837 | 1,848 | +4 | +0.2% | 6,300 |
| 2018/05/16 | 1,842 | 1,844 | 1,840 | 1,844 | -1 | -0.1% | 3,900 |
| 2018/05/15 | 1,845 | 1,845 | 1,831 | 1,845 | -1 | -0.1% | 6,500 |
| 2018/05/14 | 1,833 | 1,847 | 1,830 | 1,846 | +4 | +0.2% | 13,600 |
| 2018/05/11 | 1,835 | 1,855 | 1,830 | 1,842 | -9 | -0.5% | 8,800 |
| 2018/05/10 | 1,847 | 1,857 | 1,829 | 1,851 | +3 | +0.2% | 8,400 |
| 2018/05/09 | 1,840 | 1,849 | 1,838 | 1,848 | ±0 | ±0% | 6,000 |
| 2018/05/08 | 1,849 | 1,859 | 1,841 | 1,848 | -10 | -0.5% | 8,400 |
1701～
1750
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
