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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,339 | 2,339 | 2,313 | 2,330 | +17 | +0.7% | 11,600 |
| 2024/09/17 | 2,291 | 2,320 | 2,285 | 2,313 | +13 | +0.6% | 19,800 |
| 2024/09/13 | 2,315 | 2,320 | 2,300 | 2,300 | -21 | -0.9% | 16,400 |
| 2024/09/12 | 2,344 | 2,353 | 2,297 | 2,321 | +27 | +1.2% | 19,700 |
| 2024/09/11 | 2,349 | 2,355 | 2,281 | 2,294 | -65 | -2.8% | 34,400 |
| 2024/09/10 | 2,372 | 2,372 | 2,341 | 2,359 | +37 | +1.6% | 21,100 |
| 2024/09/09 | 2,298 | 2,342 | 2,290 | 2,322 | -9 | -0.4% | 15,300 |
| 2024/09/06 | 2,375 | 2,375 | 2,304 | 2,331 | -16 | -0.7% | 15,100 |
| 2024/09/05 | 2,386 | 2,397 | 2,340 | 2,347 | -39 | -1.6% | 25,600 |
| 2024/09/04 | 2,407 | 2,431 | 2,381 | 2,386 | -60 | -2.5% | 37,300 |
| 2024/09/03 | 2,407 | 2,446 | 2,407 | 2,446 | +39 | +1.6% | 10,300 |
| 2024/09/02 | 2,454 | 2,454 | 2,407 | 2,407 | -23 | -0.9% | 13,100 |
| 2024/08/30 | 2,428 | 2,434 | 2,415 | 2,430 | ±0 | ±0% | 15,000 |
| 2024/08/29 | 2,402 | 2,434 | 2,400 | 2,430 | +11 | +0.5% | 15,700 |
| 2024/08/28 | 2,425 | 2,425 | 2,402 | 2,419 | +5 | +0.2% | 4,200 |
| 2024/08/27 | 2,401 | 2,418 | 2,391 | 2,414 | +24 | +1% | 5,100 |
| 2024/08/26 | 2,400 | 2,426 | 2,389 | 2,390 | +10 | +0.4% | 10,100 |
| 2024/08/23 | 2,371 | 2,407 | 2,371 | 2,380 | -10 | -0.4% | 5,400 |
| 2024/08/22 | 2,397 | 2,403 | 2,366 | 2,390 | +4 | +0.2% | 4,400 |
| 2024/08/21 | 2,376 | 2,403 | 2,376 | 2,386 | -17 | -0.7% | 4,500 |
| 2024/08/20 | 2,420 | 2,442 | 2,376 | 2,403 | +42 | +1.8% | 14,000 |
| 2024/08/19 | 2,399 | 2,409 | 2,359 | 2,361 | -24 | -1% | 11,500 |
| 2024/08/16 | 2,371 | 2,385 | 2,359 | 2,385 | +29 | +1.2% | 8,500 |
| 2024/08/15 | 2,364 | 2,371 | 2,336 | 2,356 | -8 | -0.3% | 13,600 |
| 2024/08/14 | 2,350 | 2,371 | 2,321 | 2,364 | +28 | +1.2% | 13,400 |
| 2024/08/13 | 2,324 | 2,344 | 2,299 | 2,336 | +78 | +3.5% | 13,800 |
| 2024/08/09 | 2,295 | 2,306 | 2,238 | 2,258 | +13 | +0.6% | 15,100 |
| 2024/08/08 | 2,266 | 2,305 | 2,218 | 2,245 | -22 | -1% | 12,500 |
| 2024/08/07 | 2,243 | 2,339 | 2,227 | 2,267 | +24 | +1.1% | 20,400 |
| 2024/08/06 | 2,167 | 2,299 | 2,167 | 2,243 | +176 | +8.5% | 27,600 |
| 2024/08/05 | 2,239 | 2,241 | 2,053 | 2,067 | -222 | -9.7% | 49,900 |
| 2024/08/02 | 2,353 | 2,357 | 2,289 | 2,289 | -119 | -4.9% | 31,000 |
| 2024/08/01 | 2,505 | 2,505 | 2,374 | 2,408 | -97 | -3.9% | 21,400 |
| 2024/07/31 | 2,401 | 2,509 | 2,393 | 2,505 | +93 | +3.9% | 27,500 |
| 2024/07/30 | 2,408 | 2,418 | 2,401 | 2,412 | +14 | +0.6% | 20,600 |
| 2024/07/29 | 2,395 | 2,417 | 2,379 | 2,398 | +46 | +2% | 12,200 |
| 2024/07/26 | 2,345 | 2,364 | 2,345 | 2,352 | +7 | +0.3% | 11,900 |
| 2024/07/25 | 2,365 | 2,368 | 2,340 | 2,345 | -20 | -0.8% | 18,400 |
| 2024/07/24 | 2,410 | 2,421 | 2,365 | 2,365 | -45 | -1.9% | 15,300 |
| 2024/07/23 | 2,404 | 2,432 | 2,404 | 2,410 | +6 | +0.2% | 13,400 |
| 2024/07/22 | 2,424 | 2,424 | 2,393 | 2,404 | -33 | -1.4% | 14,400 |
| 2024/07/19 | 2,445 | 2,453 | 2,423 | 2,437 | -7 | -0.3% | 12,000 |
| 2024/07/18 | 2,439 | 2,458 | 2,417 | 2,444 | -39 | -1.6% | 19,000 |
| 2024/07/17 | 2,390 | 2,483 | 2,390 | 2,483 | +98 | +4.1% | 35,000 |
| 2024/07/16 | 2,373 | 2,427 | 2,373 | 2,385 | +14 | +0.6% | 57,700 |
| 2024/07/12 | 2,368 | 2,379 | 2,356 | 2,371 | +3 | +0.1% | 50,900 |
| 2024/07/11 | 2,363 | 2,378 | 2,353 | 2,368 | +15 | +0.6% | 28,600 |
| 2024/07/10 | 2,352 | 2,353 | 2,332 | 2,353 | +1 | ±0% | 15,700 |
| 2024/07/09 | 2,369 | 2,369 | 2,330 | 2,352 | +11 | +0.5% | 18,000 |
| 2024/07/08 | 2,371 | 2,380 | 2,340 | 2,341 | -29 | -1.2% | 11,400 |
151～
200
件表示中 / 6875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 | 232,900円 | -1.0% | +4.9% | 5.28% | 14.40倍 | 0.95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 |
| イージェイＨＤ | 161,000円 | +14.2% | -2.1% | 4.04% | 8.29倍 | 0.84倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| Ｅ Ｇ | 213,100円 | +8.6% | +6.8% | 1.64% | 20.15倍 | 2.16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 |
| ウィザス | 248,400円 | +3.0% | +2.5% | 2.42% | 23.65倍 | 3.74倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| アゴーラＨＧ | 8,800円 | +9.8% | +162.1% | 0.00% | 63.77倍 | 6.03倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
