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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 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 |
1951～
2000
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
