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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 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 |
| 2016/05/11 | 1,407 | 1,408 | 1,380 | 1,407 | ±0 | ±0% | 7,600 |
| 2016/05/10 | 1,361 | 1,410 | 1,361 | 1,407 | +43 | +3.2% | 15,900 |
| 2016/05/09 | 1,357 | 1,378 | 1,351 | 1,364 | +7 | +0.5% | 10,500 |
| 2016/05/06 | 1,346 | 1,361 | 1,334 | 1,357 | +9 | +0.7% | 10,900 |
| 2016/05/02 | 1,363 | 1,367 | 1,336 | 1,348 | -20 | -1.5% | 11,200 |
| 2016/04/28 | 1,372 | 1,403 | 1,355 | 1,368 | -8 | -0.6% | 10,500 |
| 2016/04/27 | 1,389 | 1,390 | 1,374 | 1,376 | -11 | -0.8% | 6,900 |
| 2016/04/26 | 1,387 | 1,392 | 1,368 | 1,387 | -4 | -0.3% | 6,300 |
| 2016/04/25 | 1,400 | 1,400 | 1,386 | 1,391 | -8 | -0.6% | 7,700 |
| 2016/04/22 | 1,372 | 1,399 | 1,372 | 1,399 | +5 | +0.4% | 10,600 |
| 2016/04/21 | 1,383 | 1,394 | 1,372 | 1,394 | +22 | +1.6% | 10,800 |
| 2016/04/20 | 1,371 | 1,391 | 1,371 | 1,372 | -12 | -0.9% | 8,700 |
2201～
2250
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
