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 |
|---|---|---|---|---|---|---|---|
| 2016/10/04 | 1,302 | 1,312 | 1,298 | 1,311 | +7 | +0.5% | 13,600 |
| 2016/10/03 | 1,306 | 1,314 | 1,302 | 1,304 | +7 | +0.5% | 9,000 |
| 2016/09/30 | 1,320 | 1,320 | 1,291 | 1,297 | -23 | -1.7% | 32,400 |
| 2016/09/29 | 1,345 | 1,345 | 1,318 | 1,320 | -12 | -0.9% | 25,400 |
| 2016/09/28 | 1,312 | 1,334 | 1,312 | 1,332 | -25 | -1.8% | 49,900 |
| 2016/09/27 | 1,347 | 1,359 | 1,336 | 1,357 | +3 | +0.2% | 70,600 |
| 2016/09/26 | 1,350 | 1,358 | 1,350 | 1,354 | +5 | +0.4% | 20,900 |
| 2016/09/23 | 1,331 | 1,349 | 1,329 | 1,349 | +16 | +1.2% | 23,400 |
| 2016/09/21 | 1,302 | 1,334 | 1,302 | 1,333 | +25 | +1.9% | 58,600 |
| 2016/09/20 | 1,305 | 1,320 | 1,302 | 1,308 | -8 | -0.6% | 18,500 |
| 2016/09/16 | 1,306 | 1,319 | 1,302 | 1,316 | +8 | +0.6% | 28,100 |
| 2016/09/15 | 1,311 | 1,325 | 1,308 | 1,308 | -18 | -1.4% | 29,700 |
| 2016/09/14 | 1,315 | 1,330 | 1,315 | 1,326 | +4 | +0.3% | 20,900 |
| 2016/09/13 | 1,318 | 1,336 | 1,318 | 1,322 | +4 | +0.3% | 13,200 |
| 2016/09/12 | 1,306 | 1,326 | 1,306 | 1,318 | +7 | +0.5% | 18,000 |
| 2016/09/09 | 1,310 | 1,324 | 1,310 | 1,311 | -13 | -1% | 22,100 |
| 2016/09/08 | 1,330 | 1,333 | 1,318 | 1,324 | -15 | -1.1% | 16,100 |
| 2016/09/07 | 1,329 | 1,342 | 1,329 | 1,339 | -5 | -0.4% | 14,500 |
| 2016/09/06 | 1,326 | 1,347 | 1,326 | 1,344 | +19 | +1.4% | 12,400 |
| 2016/09/05 | 1,318 | 1,334 | 1,318 | 1,325 | +3 | +0.2% | 14,400 |
| 2016/09/02 | 1,316 | 1,323 | 1,312 | 1,322 | +11 | +0.8% | 8,500 |
| 2016/09/01 | 1,304 | 1,317 | 1,304 | 1,311 | +8 | +0.6% | 12,500 |
| 2016/08/31 | 1,291 | 1,303 | 1,291 | 1,303 | +12 | +0.9% | 14,900 |
| 2016/08/30 | 1,294 | 1,297 | 1,284 | 1,291 | -6 | -0.5% | 8,500 |
| 2016/08/29 | 1,293 | 1,301 | 1,290 | 1,297 | +6 | +0.5% | 9,500 |
| 2016/08/26 | 1,300 | 1,300 | 1,289 | 1,291 | -11 | -0.8% | 9,000 |
| 2016/08/25 | 1,300 | 1,303 | 1,298 | 1,302 | -3 | -0.2% | 5,400 |
| 2016/08/24 | 1,296 | 1,308 | 1,293 | 1,305 | +7 | +0.5% | 8,000 |
| 2016/08/23 | 1,300 | 1,308 | 1,288 | 1,298 | ±0 | ±0% | 10,500 |
| 2016/08/22 | 1,284 | 1,306 | 1,284 | 1,298 | +13 | +1% | 6,500 |
| 2016/08/19 | 1,295 | 1,303 | 1,283 | 1,285 | -5 | -0.4% | 12,800 |
| 2016/08/18 | 1,300 | 1,307 | 1,290 | 1,290 | -16 | -1.2% | 19,800 |
| 2016/08/17 | 1,302 | 1,310 | 1,302 | 1,306 | -4 | -0.3% | 15,900 |
| 2016/08/16 | 1,316 | 1,334 | 1,309 | 1,310 | -14 | -1.1% | 12,400 |
| 2016/08/15 | 1,320 | 1,333 | 1,320 | 1,324 | -9 | -0.7% | 5,900 |
| 2016/08/12 | 1,335 | 1,343 | 1,320 | 1,333 | +7 | +0.5% | 10,000 |
| 2016/08/10 | 1,325 | 1,326 | 1,311 | 1,326 | +2 | +0.2% | 9,200 |
| 2016/08/09 | 1,313 | 1,330 | 1,313 | 1,324 | +6 | +0.5% | 7,400 |
| 2016/08/08 | 1,301 | 1,333 | 1,301 | 1,318 | -41 | -3% | 21,100 |
| 2016/08/05 | 1,352 | 1,362 | 1,352 | 1,359 | +7 | +0.5% | 8,400 |
| 2016/08/04 | 1,360 | 1,361 | 1,351 | 1,352 | -8 | -0.6% | 6,900 |
| 2016/08/03 | 1,366 | 1,374 | 1,356 | 1,360 | -12 | -0.9% | 10,700 |
| 2016/08/02 | 1,375 | 1,382 | 1,368 | 1,372 | -1 | -0.1% | 5,800 |
| 2016/08/01 | 1,373 | 1,380 | 1,364 | 1,373 | ±0 | ±0% | 10,000 |
| 2016/07/29 | 1,350 | 1,373 | 1,350 | 1,373 | +18 | +1.3% | 10,200 |
| 2016/07/28 | 1,354 | 1,355 | 1,342 | 1,355 | +1 | +0.1% | 11,800 |
| 2016/07/27 | 1,351 | 1,357 | 1,346 | 1,354 | +4 | +0.3% | 10,200 |
| 2016/07/26 | 1,350 | 1,355 | 1,348 | 1,350 | -3 | -0.2% | 4,900 |
| 2016/07/25 | 1,354 | 1,356 | 1,350 | 1,353 | -1 | -0.1% | 7,700 |
| 2016/07/22 | 1,350 | 1,354 | 1,347 | 1,354 | ±0 | ±0% | 4,600 |
2101～
2150
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
