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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,769 | 1,780 | 1,731 | 1,778 | +10 | +0.6% | 11,200 |
| 2017/12/20 | 1,764 | 1,779 | 1,764 | 1,768 | +5 | +0.3% | 9,300 |
| 2017/12/19 | 1,793 | 1,793 | 1,757 | 1,763 | -10 | -0.6% | 8,600 |
| 2017/12/18 | 1,775 | 1,775 | 1,762 | 1,773 | +7 | +0.4% | 8,300 |
| 2017/12/15 | 1,777 | 1,777 | 1,701 | 1,766 | -16 | -0.9% | 14,300 |
| 2017/12/14 | 1,734 | 1,787 | 1,732 | 1,782 | +53 | +3.1% | 25,200 |
| 2017/12/13 | 1,730 | 1,733 | 1,721 | 1,729 | +2 | +0.1% | 6,000 |
| 2017/12/12 | 1,731 | 1,737 | 1,727 | 1,727 | -4 | -0.2% | 5,500 |
| 2017/12/11 | 1,728 | 1,740 | 1,723 | 1,731 | +5 | +0.3% | 12,300 |
| 2017/12/08 | 1,692 | 1,727 | 1,692 | 1,726 | ±0 | ±0% | 20,100 |
| 2017/12/07 | 1,718 | 1,738 | 1,718 | 1,726 | +17 | +1% | 18,100 |
| 2017/12/06 | 1,703 | 1,726 | 1,698 | 1,709 | +6 | +0.4% | 26,000 |
| 2017/12/05 | 1,702 | 1,710 | 1,693 | 1,703 | -12 | -0.7% | 14,200 |
| 2017/12/04 | 1,719 | 1,732 | 1,715 | 1,715 | -4 | -0.2% | 9,900 |
| 2017/12/01 | 1,727 | 1,729 | 1,712 | 1,719 | -6 | -0.3% | 13,300 |
| 2017/11/30 | 1,723 | 1,742 | 1,721 | 1,725 | -8 | -0.5% | 22,700 |
| 2017/11/29 | 1,739 | 1,747 | 1,722 | 1,733 | +10 | +0.6% | 10,600 |
| 2017/11/28 | 1,726 | 1,741 | 1,711 | 1,723 | -7 | -0.4% | 15,600 |
| 2017/11/27 | 1,737 | 1,741 | 1,730 | 1,730 | -7 | -0.4% | 11,000 |
| 2017/11/24 | 1,734 | 1,745 | 1,727 | 1,737 | ±0 | ±0% | 18,600 |
| 2017/11/22 | 1,740 | 1,748 | 1,735 | 1,737 | ±0 | ±0% | 10,500 |
| 2017/11/21 | 1,734 | 1,744 | 1,734 | 1,737 | +3 | +0.2% | 10,800 |
| 2017/11/20 | 1,752 | 1,753 | 1,732 | 1,734 | -13 | -0.7% | 14,900 |
| 2017/11/17 | 1,751 | 1,768 | 1,744 | 1,747 | -4 | -0.2% | 10,100 |
| 2017/11/16 | 1,738 | 1,773 | 1,734 | 1,751 | +12 | +0.7% | 9,400 |
| 2017/11/15 | 1,778 | 1,778 | 1,734 | 1,739 | -36 | -2% | 15,000 |
| 2017/11/14 | 1,750 | 1,779 | 1,747 | 1,775 | +15 | +0.9% | 11,600 |
| 2017/11/13 | 1,757 | 1,770 | 1,748 | 1,760 | -20 | -1.1% | 11,900 |
| 2017/11/10 | 1,798 | 1,798 | 1,768 | 1,780 | -6 | -0.3% | 9,200 |
| 2017/11/09 | 1,770 | 1,798 | 1,759 | 1,786 | +14 | +0.8% | 16,300 |
| 2017/11/08 | 1,775 | 1,778 | 1,751 | 1,772 | +2 | +0.1% | 13,800 |
| 2017/11/07 | 1,762 | 1,775 | 1,755 | 1,770 | ±0 | ±0% | 9,200 |
| 2017/11/06 | 1,775 | 1,785 | 1,767 | 1,770 | -14 | -0.8% | 9,000 |
| 2017/11/02 | 1,785 | 1,785 | 1,760 | 1,784 | -1 | -0.1% | 7,200 |
| 2017/11/01 | 1,781 | 1,786 | 1,762 | 1,785 | +14 | +0.8% | 10,000 |
| 2017/10/31 | 1,757 | 1,771 | 1,751 | 1,771 | +1 | +0.1% | 9,200 |
| 2017/10/30 | 1,762 | 1,775 | 1,749 | 1,770 | +15 | +0.9% | 21,700 |
| 2017/10/27 | 1,760 | 1,782 | 1,752 | 1,755 | +3 | +0.2% | 10,600 |
| 2017/10/26 | 1,754 | 1,764 | 1,747 | 1,752 | -2 | -0.1% | 9,300 |
| 2017/10/25 | 1,800 | 1,800 | 1,754 | 1,754 | -35 | -2% | 14,300 |
| 2017/10/24 | 1,755 | 1,795 | 1,755 | 1,789 | +34 | +1.9% | 16,300 |
| 2017/10/23 | 1,780 | 1,780 | 1,748 | 1,755 | -15 | -0.8% | 13,500 |
| 2017/10/20 | 1,765 | 1,791 | 1,747 | 1,770 | +4 | +0.2% | 17,000 |
| 2017/10/19 | 1,797 | 1,800 | 1,758 | 1,766 | -44 | -2.4% | 18,500 |
| 2017/10/18 | 1,800 | 1,831 | 1,789 | 1,810 | +13 | +0.7% | 31,700 |
| 2017/10/17 | 1,790 | 1,805 | 1,764 | 1,797 | -2 | -0.1% | 19,800 |
| 2017/10/16 | 1,739 | 1,819 | 1,730 | 1,799 | +55 | +3.2% | 50,500 |
| 2017/10/13 | 1,700 | 1,747 | 1,693 | 1,744 | +49 | +2.9% | 27,500 |
| 2017/10/12 | 1,699 | 1,704 | 1,687 | 1,695 | +9 | +0.5% | 10,900 |
| 2017/10/11 | 1,700 | 1,702 | 1,680 | 1,686 | -13 | -0.8% | 10,200 |
1801～
1850
件表示中 / 6880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 | 231,300円 | -1.0% | +4.9% | 5.32% | 14.30倍 | 0.94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 |
| デジタルＨＤ | 146,100円 | -13.3% | +96.1% | 3.15% | 11.60倍 | 0.83倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ＵＮＩＴＥＤ | 63,000円 | -16.9% | - | 3.65% | - | 1.18倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| エスプール | 31,400円 | +5.0% | +9.1% | 3.18% | 12.86倍 | 2.49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 |
| フィットイージ | 155,900円 | +22.1% | +25.0% | 1.35% | 18.77倍 | 8.33倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
