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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 1,551 | 1,552 | 1,547 | 1,549 | -6 | -0.4% | 8,900 |
| 2017/05/16 | 1,554 | 1,565 | 1,550 | 1,555 | -1 | -0.1% | 7,100 |
| 2017/05/15 | 1,597 | 1,597 | 1,551 | 1,556 | -36 | -2.3% | 12,400 |
| 2017/05/12 | 1,583 | 1,592 | 1,578 | 1,592 | -7 | -0.4% | 5,400 |
| 2017/05/11 | 1,579 | 1,599 | 1,579 | 1,599 | +9 | +0.6% | 5,100 |
| 2017/05/10 | 1,587 | 1,590 | 1,577 | 1,590 | +12 | +0.8% | 4,900 |
| 2017/05/09 | 1,562 | 1,587 | 1,562 | 1,578 | -5 | -0.3% | 10,200 |
| 2017/05/08 | 1,550 | 1,584 | 1,550 | 1,583 | +27 | +1.7% | 17,900 |
| 2017/05/02 | 1,545 | 1,558 | 1,543 | 1,556 | +16 | +1% | 8,500 |
| 2017/05/01 | 1,530 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 7,600 |
| 2017/04/28 | 1,545 | 1,545 | 1,530 | 1,530 | -13 | -0.8% | 5,300 |
| 2017/04/27 | 1,530 | 1,544 | 1,529 | 1,543 | +16 | +1% | 9,900 |
| 2017/04/26 | 1,519 | 1,529 | 1,510 | 1,527 | +17 | +1.1% | 7,500 |
| 2017/04/25 | 1,499 | 1,516 | 1,497 | 1,510 | +11 | +0.7% | 6,100 |
| 2017/04/24 | 1,500 | 1,504 | 1,480 | 1,499 | +16 | +1.1% | 7,700 |
| 2017/04/21 | 1,497 | 1,497 | 1,450 | 1,483 | ±0 | ±0% | 8,800 |
| 2017/04/20 | 1,475 | 1,485 | 1,475 | 1,483 | +8 | +0.5% | 5,300 |
| 2017/04/19 | 1,466 | 1,491 | 1,465 | 1,475 | +7 | +0.5% | 14,200 |
| 2017/04/18 | 1,471 | 1,475 | 1,462 | 1,468 | +10 | +0.7% | 12,900 |
| 2017/04/17 | 1,425 | 1,458 | 1,425 | 1,458 | +12 | +0.8% | 9,800 |
| 2017/04/14 | 1,450 | 1,453 | 1,442 | 1,446 | -8 | -0.6% | 7,700 |
| 2017/04/13 | 1,452 | 1,457 | 1,450 | 1,454 | -3 | -0.2% | 9,800 |
| 2017/04/12 | 1,473 | 1,473 | 1,451 | 1,457 | -21 | -1.4% | 10,400 |
| 2017/04/11 | 1,490 | 1,491 | 1,478 | 1,478 | -13 | -0.9% | 8,400 |
| 2017/04/10 | 1,490 | 1,498 | 1,487 | 1,491 | +4 | +0.3% | 3,200 |
| 2017/04/07 | 1,473 | 1,494 | 1,473 | 1,487 | +13 | +0.9% | 9,200 |
| 2017/04/06 | 1,510 | 1,510 | 1,473 | 1,474 | -49 | -3.2% | 16,700 |
| 2017/04/05 | 1,515 | 1,527 | 1,512 | 1,523 | +5 | +0.3% | 10,000 |
| 2017/04/04 | 1,512 | 1,524 | 1,511 | 1,518 | +5 | +0.3% | 9,300 |
| 2017/04/03 | 1,500 | 1,531 | 1,500 | 1,513 | +5 | +0.3% | 15,100 |
| 2017/03/31 | 1,532 | 1,545 | 1,508 | 1,508 | -22 | -1.4% | 22,700 |
| 2017/03/30 | 1,583 | 1,586 | 1,530 | 1,530 | -63 | -4% | 19,700 |
| 2017/03/29 | 1,598 | 1,612 | 1,590 | 1,593 | -15 | -0.9% | 28,100 |
| 2017/03/28 | 1,594 | 1,614 | 1,593 | 1,608 | +16 | +1% | 63,400 |
| 2017/03/27 | 1,585 | 1,599 | 1,585 | 1,592 | +10 | +0.6% | 28,000 |
| 2017/03/24 | 1,570 | 1,594 | 1,570 | 1,582 | +9 | +0.6% | 28,400 |
| 2017/03/23 | 1,569 | 1,581 | 1,567 | 1,573 | +2 | +0.1% | 21,700 |
| 2017/03/22 | 1,584 | 1,584 | 1,570 | 1,571 | -13 | -0.8% | 25,600 |
| 2017/03/21 | 1,555 | 1,585 | 1,548 | 1,584 | +30 | +1.9% | 18,600 |
| 2017/03/17 | 1,552 | 1,565 | 1,551 | 1,554 | -1 | -0.1% | 10,400 |
| 2017/03/16 | 1,553 | 1,560 | 1,544 | 1,555 | ±0 | ±0% | 10,600 |
| 2017/03/15 | 1,556 | 1,564 | 1,551 | 1,555 | -4 | -0.3% | 7,400 |
| 2017/03/14 | 1,549 | 1,560 | 1,547 | 1,559 | +10 | +0.6% | 8,300 |
| 2017/03/13 | 1,548 | 1,557 | 1,544 | 1,549 | +2 | +0.1% | 11,000 |
| 2017/03/10 | 1,549 | 1,549 | 1,544 | 1,547 | +11 | +0.7% | 22,500 |
| 2017/03/09 | 1,532 | 1,540 | 1,532 | 1,536 | +2 | +0.1% | 7,300 |
| 2017/03/08 | 1,540 | 1,545 | 1,532 | 1,534 | -6 | -0.4% | 8,800 |
| 2017/03/07 | 1,537 | 1,541 | 1,535 | 1,540 | +2 | +0.1% | 7,800 |
| 2017/03/06 | 1,531 | 1,540 | 1,529 | 1,538 | +16 | +1.1% | 9,300 |
| 2017/03/03 | 1,520 | 1,528 | 1,520 | 1,522 | +4 | +0.3% | 6,700 |
1951～
2000
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
