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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/10 | 1,655 | 1,707 | 1,651 | 1,699 | +40 | +2.4% | 27,200 |
| 2017/10/06 | 1,700 | 1,713 | 1,653 | 1,659 | -36 | -2.1% | 35,900 |
| 2017/10/05 | 1,725 | 1,725 | 1,682 | 1,695 | -30 | -1.7% | 14,300 |
| 2017/10/04 | 1,750 | 1,750 | 1,717 | 1,725 | -20 | -1.1% | 12,700 |
| 2017/10/03 | 1,759 | 1,759 | 1,740 | 1,745 | +26 | +1.5% | 18,800 |
| 2017/10/02 | 1,754 | 1,763 | 1,695 | 1,719 | -28 | -1.6% | 40,700 |
| 2017/09/29 | 1,692 | 1,747 | 1,691 | 1,747 | +55 | +3.3% | 43,600 |
| 2017/09/28 | 1,653 | 1,692 | 1,653 | 1,692 | +46 | +2.8% | 31,100 |
| 2017/09/27 | 1,644 | 1,658 | 1,629 | 1,646 | -23 | -1.4% | 67,500 |
| 2017/09/26 | 1,634 | 1,673 | 1,633 | 1,669 | +40 | +2.5% | 140,500 |
| 2017/09/25 | 1,617 | 1,633 | 1,617 | 1,629 | +18 | +1.1% | 65,400 |
| 2017/09/22 | 1,621 | 1,626 | 1,611 | 1,611 | -15 | -0.9% | 39,900 |
1851～
1900
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
