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 |
|---|---|---|---|---|---|---|---|
| 2016/07/21 | 1,350 | 1,359 | 1,349 | 1,354 | +8 | +0.6% | 7,900 |
| 2016/07/20 | 1,352 | 1,355 | 1,335 | 1,346 | -6 | -0.4% | 11,500 |
| 2016/07/19 | 1,327 | 1,353 | 1,327 | 1,352 | +26 | +2% | 9,900 |
| 2016/07/15 | 1,335 | 1,347 | 1,326 | 1,326 | -8 | -0.6% | 11,300 |
| 2016/07/14 | 1,327 | 1,343 | 1,327 | 1,334 | -2 | -0.1% | 10,700 |
| 2016/07/13 | 1,353 | 1,369 | 1,328 | 1,336 | -17 | -1.3% | 10,400 |
| 2016/07/12 | 1,350 | 1,373 | 1,338 | 1,353 | +10 | +0.7% | 15,900 |
| 2016/07/11 | 1,320 | 1,350 | 1,320 | 1,343 | +26 | +2% | 9,100 |
| 2016/07/08 | 1,328 | 1,335 | 1,310 | 1,317 | -10 | -0.8% | 13,700 |
| 2016/07/07 | 1,325 | 1,336 | 1,325 | 1,327 | -4 | -0.3% | 6,800 |
| 2016/07/06 | 1,320 | 1,334 | 1,317 | 1,331 | +4 | +0.3% | 10,100 |
| 2016/07/05 | 1,325 | 1,331 | 1,322 | 1,327 | -1 | -0.1% | 10,100 |
| 2016/07/04 | 1,325 | 1,341 | 1,325 | 1,328 | -13 | -1% | 11,900 |
| 2016/07/01 | 1,346 | 1,373 | 1,340 | 1,341 | ±0 | ±0% | 7,800 |
| 2016/06/30 | 1,354 | 1,380 | 1,336 | 1,341 | -12 | -0.9% | 13,700 |
| 2016/06/29 | 1,330 | 1,366 | 1,330 | 1,353 | +27 | +2% | 15,900 |
| 2016/06/28 | 1,302 | 1,343 | 1,302 | 1,326 | -9 | -0.7% | 11,600 |
| 2016/06/27 | 1,313 | 1,340 | 1,313 | 1,335 | +22 | +1.7% | 8,600 |
| 2016/06/24 | 1,360 | 1,366 | 1,294 | 1,313 | -54 | -4% | 20,700 |
| 2016/06/23 | 1,367 | 1,376 | 1,354 | 1,367 | +1 | +0.1% | 9,100 |
| 2016/06/22 | 1,360 | 1,366 | 1,355 | 1,366 | +4 | +0.3% | 8,600 |
| 2016/06/21 | 1,350 | 1,380 | 1,350 | 1,362 | +17 | +1.3% | 15,800 |
| 2016/06/20 | 1,325 | 1,352 | 1,325 | 1,345 | +26 | +2% | 12,300 |
| 2016/06/17 | 1,310 | 1,326 | 1,310 | 1,319 | +22 | +1.7% | 3,500 |
| 2016/06/16 | 1,325 | 1,331 | 1,297 | 1,297 | -28 | -2.1% | 21,700 |
| 2016/06/15 | 1,325 | 1,330 | 1,325 | 1,325 | -2 | -0.2% | 7,900 |
| 2016/06/14 | 1,312 | 1,331 | 1,312 | 1,327 | +16 | +1.2% | 13,400 |
| 2016/06/13 | 1,315 | 1,325 | 1,304 | 1,311 | -7 | -0.5% | 20,500 |
| 2016/06/10 | 1,310 | 1,325 | 1,306 | 1,318 | +15 | +1.2% | 19,400 |
| 2016/06/09 | 1,300 | 1,305 | 1,297 | 1,303 | -12 | -0.9% | 9,800 |
| 2016/06/08 | 1,308 | 1,316 | 1,308 | 1,315 | +8 | +0.6% | 5,000 |
| 2016/06/07 | 1,302 | 1,307 | 1,301 | 1,307 | -2 | -0.2% | 6,400 |
| 2016/06/06 | 1,304 | 1,310 | 1,303 | 1,309 | ±0 | ±0% | 7,500 |
| 2016/06/03 | 1,311 | 1,319 | 1,303 | 1,309 | -2 | -0.2% | 8,900 |
| 2016/06/02 | 1,320 | 1,320 | 1,311 | 1,311 | -14 | -1.1% | 6,700 |
| 2016/06/01 | 1,326 | 1,340 | 1,323 | 1,325 | -1 | -0.1% | 8,100 |
| 2016/05/31 | 1,325 | 1,345 | 1,325 | 1,326 | +2 | +0.2% | 10,800 |
| 2016/05/30 | 1,317 | 1,331 | 1,317 | 1,324 | +8 | +0.6% | 4,600 |
| 2016/05/27 | 1,330 | 1,335 | 1,312 | 1,316 | -10 | -0.8% | 4,500 |
| 2016/05/26 | 1,321 | 1,344 | 1,321 | 1,326 | +5 | +0.4% | 4,000 |
| 2016/05/25 | 1,334 | 1,335 | 1,311 | 1,321 | -5 | -0.4% | 6,600 |
| 2016/05/24 | 1,341 | 1,341 | 1,326 | 1,326 | -22 | -1.6% | 4,600 |
| 2016/05/23 | 1,342 | 1,350 | 1,328 | 1,348 | +13 | +1% | 8,900 |
| 2016/05/20 | 1,325 | 1,342 | 1,325 | 1,335 | +8 | +0.6% | 3,500 |
| 2016/05/19 | 1,329 | 1,335 | 1,321 | 1,327 | +1 | +0.1% | 4,400 |
| 2016/05/18 | 1,349 | 1,349 | 1,320 | 1,326 | -22 | -1.6% | 9,700 |
| 2016/05/17 | 1,350 | 1,363 | 1,344 | 1,348 | -1 | -0.1% | 4,300 |
| 2016/05/16 | 1,339 | 1,366 | 1,339 | 1,349 | +3 | +0.2% | 7,600 |
| 2016/05/13 | 1,381 | 1,381 | 1,346 | 1,346 | -45 | -3.2% | 11,800 |
| 2016/05/12 | 1,377 | 1,402 | 1,375 | 1,391 | -16 | -1.1% | 6,100 |
2151～
2200
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 | 230,200円 | -1.0% | +4.9% | 5.34% | 14.23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 | 141,900円 | -13.3% | +96.1% | 3.24% | 11.27倍 | 0.81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 | 62,500円 | -16.9% | - | 3.68% | - | 1.17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 | 31,300円 | +5.0% | +9.1% | 3.19% | 12.82倍 | 2.48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 | 155,000円 | +22.1% | +25.0% | 1.35% | 18.66倍 | 8.28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
