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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,556 | 1,560 | 1,543 | 1,546 | ±0 | ±0% | 9,500 |
| 2017/07/26 | 1,568 | 1,568 | 1,540 | 1,546 | -13 | -0.8% | 16,100 |
| 2017/07/25 | 1,564 | 1,569 | 1,559 | 1,559 | -5 | -0.3% | 6,400 |
| 2017/07/24 | 1,556 | 1,565 | 1,556 | 1,564 | +3 | +0.2% | 8,800 |
| 2017/07/21 | 1,558 | 1,569 | 1,553 | 1,561 | +3 | +0.2% | 16,600 |
| 2017/07/20 | 1,546 | 1,565 | 1,546 | 1,558 | +13 | +0.8% | 10,600 |
| 2017/07/19 | 1,548 | 1,552 | 1,540 | 1,545 | +9 | +0.6% | 9,900 |
| 2017/07/18 | 1,538 | 1,542 | 1,526 | 1,536 | +4 | +0.3% | 12,300 |
| 2017/07/14 | 1,525 | 1,538 | 1,525 | 1,532 | +8 | +0.5% | 7,300 |
| 2017/07/13 | 1,530 | 1,538 | 1,524 | 1,524 | -5 | -0.3% | 12,200 |
| 2017/07/12 | 1,539 | 1,541 | 1,520 | 1,529 | -10 | -0.6% | 15,100 |
| 2017/07/11 | 1,530 | 1,546 | 1,530 | 1,539 | +10 | +0.7% | 13,500 |
| 2017/07/10 | 1,532 | 1,544 | 1,529 | 1,529 | ±0 | ±0% | 22,200 |
| 2017/07/07 | 1,537 | 1,542 | 1,529 | 1,529 | -12 | -0.8% | 9,800 |
| 2017/07/06 | 1,544 | 1,548 | 1,538 | 1,541 | -3 | -0.2% | 9,900 |
| 2017/07/05 | 1,544 | 1,555 | 1,541 | 1,544 | -3 | -0.2% | 11,300 |
| 2017/07/04 | 1,584 | 1,584 | 1,545 | 1,547 | -18 | -1.2% | 18,500 |
| 2017/07/03 | 1,541 | 1,577 | 1,538 | 1,565 | +36 | +2.4% | 37,200 |
| 2017/06/30 | 1,525 | 1,531 | 1,516 | 1,529 | +4 | +0.3% | 16,700 |
| 2017/06/29 | 1,512 | 1,532 | 1,512 | 1,525 | +15 | +1% | 17,000 |
| 2017/06/28 | 1,517 | 1,528 | 1,509 | 1,510 | +1 | +0.1% | 21,100 |
| 2017/06/27 | 1,520 | 1,520 | 1,505 | 1,509 | -6 | -0.4% | 20,200 |
| 2017/06/26 | 1,530 | 1,530 | 1,515 | 1,515 | -12 | -0.8% | 19,200 |
| 2017/06/23 | 1,542 | 1,545 | 1,522 | 1,527 | -21 | -1.4% | 26,500 |
| 2017/06/22 | 1,563 | 1,577 | 1,548 | 1,548 | -13 | -0.8% | 19,400 |
| 2017/06/21 | 1,590 | 1,607 | 1,561 | 1,561 | -26 | -1.6% | 32,800 |
| 2017/06/20 | 1,560 | 1,592 | 1,547 | 1,587 | +52 | +3.4% | 24,400 |
| 2017/06/19 | 1,522 | 1,539 | 1,522 | 1,535 | +14 | +0.9% | 8,300 |
| 2017/06/16 | 1,520 | 1,525 | 1,518 | 1,521 | +5 | +0.3% | 6,500 |
| 2017/06/15 | 1,516 | 1,526 | 1,510 | 1,516 | +8 | +0.5% | 5,800 |
| 2017/06/14 | 1,525 | 1,525 | 1,508 | 1,508 | -10 | -0.7% | 7,100 |
| 2017/06/13 | 1,517 | 1,520 | 1,513 | 1,518 | +7 | +0.5% | 4,100 |
| 2017/06/12 | 1,510 | 1,519 | 1,509 | 1,511 | +2 | +0.1% | 4,200 |
| 2017/06/09 | 1,505 | 1,518 | 1,504 | 1,509 | -2 | -0.1% | 9,100 |
| 2017/06/08 | 1,507 | 1,518 | 1,507 | 1,511 | +1 | +0.1% | 5,500 |
| 2017/06/07 | 1,513 | 1,516 | 1,505 | 1,510 | -3 | -0.2% | 7,800 |
| 2017/06/06 | 1,520 | 1,525 | 1,503 | 1,513 | +5 | +0.3% | 13,200 |
| 2017/06/05 | 1,504 | 1,515 | 1,500 | 1,508 | +4 | +0.3% | 6,000 |
| 2017/06/02 | 1,492 | 1,507 | 1,491 | 1,504 | +12 | +0.8% | 15,300 |
| 2017/06/01 | 1,505 | 1,508 | 1,485 | 1,492 | +3 | +0.2% | 16,100 |
| 2017/05/31 | 1,511 | 1,511 | 1,486 | 1,489 | -28 | -1.8% | 15,300 |
| 2017/05/30 | 1,539 | 1,540 | 1,506 | 1,517 | -15 | -1% | 11,400 |
| 2017/05/29 | 1,532 | 1,536 | 1,531 | 1,532 | -2 | -0.1% | 3,400 |
| 2017/05/26 | 1,547 | 1,547 | 1,531 | 1,534 | -11 | -0.7% | 5,900 |
| 2017/05/25 | 1,550 | 1,553 | 1,545 | 1,545 | -5 | -0.3% | 5,500 |
| 2017/05/24 | 1,562 | 1,562 | 1,547 | 1,550 | +4 | +0.3% | 3,400 |
| 2017/05/23 | 1,541 | 1,546 | 1,541 | 1,546 | +11 | +0.7% | 2,500 |
| 2017/05/22 | 1,536 | 1,542 | 1,531 | 1,535 | +1 | +0.1% | 7,100 |
| 2017/05/19 | 1,534 | 1,535 | 1,530 | 1,534 | -3 | -0.2% | 7,300 |
| 2017/05/18 | 1,549 | 1,549 | 1,527 | 1,537 | -12 | -0.8% | 10,000 |
1901～
1950
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
