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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 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 |
| 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 |
2201～
2250
件表示中 / 6956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 | 249,800円 | +0.7% | +4.0% | 5.00% | 12.77倍 | 0.99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 |
| サンウェルズ | 78,400円 | +17.4% | - | 0.00% | - | 2.96倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| Ｖコマース | 80,000円 | -24.7% | -63.6% | 6.13% | 8.26倍 | 1.23倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ヒビノ | 263,800円 | +11.8% | +7.0% | 3.03% | 10.69倍 | 2.29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 |
| 東 祥 | 70,200円 | -24.8% | -0.9% | 0.85% | 11.35倍 | 0.73倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
