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 |
|---|---|---|---|---|---|---|---|
| 2016/05/11 | 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 |
| 2016/04/19 | 1,388 | 1,391 | 1,367 | 1,384 | +24 | +1.8% | 8,700 |
| 2016/04/18 | 1,347 | 1,381 | 1,335 | 1,360 | -26 | -1.9% | 10,300 |
| 2016/04/15 | 1,399 | 1,399 | 1,375 | 1,386 | -8 | -0.6% | 8,000 |
| 2016/04/14 | 1,388 | 1,395 | 1,373 | 1,394 | +29 | +2.1% | 18,700 |
| 2016/04/13 | 1,359 | 1,374 | 1,355 | 1,365 | +51 | +3.9% | 17,100 |
| 2016/04/12 | 1,313 | 1,338 | 1,309 | 1,314 | -4 | -0.3% | 9,300 |
| 2016/04/11 | 1,320 | 1,338 | 1,311 | 1,318 | -13 | -1% | 3,900 |
| 2016/04/08 | 1,281 | 1,351 | 1,281 | 1,331 | +30 | +2.3% | 14,600 |
| 2016/04/07 | 1,295 | 1,317 | 1,295 | 1,301 | -6 | -0.5% | 10,600 |
| 2016/04/06 | 1,293 | 1,315 | 1,293 | 1,307 | +10 | +0.8% | 10,800 |
| 2016/04/05 | 1,340 | 1,344 | 1,295 | 1,297 | -46 | -3.4% | 9,500 |
| 2016/04/04 | 1,323 | 1,365 | 1,320 | 1,343 | +18 | +1.4% | 13,900 |
| 2016/04/01 | 1,370 | 1,370 | 1,320 | 1,325 | -38 | -2.8% | 15,700 |
| 2016/03/31 | 1,391 | 1,392 | 1,363 | 1,363 | -27 | -1.9% | 15,100 |
| 2016/03/30 | 1,406 | 1,418 | 1,389 | 1,390 | -21 | -1.5% | 12,200 |
| 2016/03/29 | 1,395 | 1,418 | 1,371 | 1,411 | -28 | -1.9% | 20,500 |
| 2016/03/28 | 1,427 | 1,439 | 1,425 | 1,439 | +15 | +1.1% | 60,700 |
| 2016/03/25 | 1,405 | 1,430 | 1,405 | 1,424 | +20 | +1.4% | 13,700 |
| 2016/03/24 | 1,416 | 1,421 | 1,391 | 1,404 | -11 | -0.8% | 14,400 |
| 2016/03/23 | 1,448 | 1,448 | 1,401 | 1,415 | +27 | +1.9% | 29,500 |
| 2016/03/22 | 1,374 | 1,388 | 1,374 | 1,388 | +23 | +1.7% | 8,200 |
| 2016/03/18 | 1,379 | 1,380 | 1,352 | 1,365 | -14 | -1% | 16,800 |
| 2016/03/17 | 1,377 | 1,388 | 1,372 | 1,379 | +7 | +0.5% | 6,000 |
| 2016/03/16 | 1,373 | 1,390 | 1,372 | 1,372 | -1 | -0.1% | 9,100 |
| 2016/03/15 | 1,380 | 1,385 | 1,352 | 1,373 | -6 | -0.4% | 16,300 |
| 2016/03/14 | 1,376 | 1,381 | 1,366 | 1,379 | +17 | +1.2% | 7,900 |
| 2016/03/11 | 1,352 | 1,370 | 1,351 | 1,362 | -6 | -0.4% | 16,500 |
| 2016/03/10 | 1,353 | 1,377 | 1,348 | 1,368 | +19 | +1.4% | 12,700 |
| 2016/03/09 | 1,342 | 1,351 | 1,328 | 1,349 | +7 | +0.5% | 9,600 |
| 2016/03/08 | 1,350 | 1,358 | 1,321 | 1,342 | -7 | -0.5% | 10,400 |
| 2016/03/07 | 1,342 | 1,360 | 1,342 | 1,349 | +9 | +0.7% | 9,900 |
| 2016/03/04 | 1,334 | 1,343 | 1,331 | 1,340 | +6 | +0.4% | 8,900 |
| 2016/03/03 | 1,320 | 1,335 | 1,320 | 1,334 | +15 | +1.1% | 8,900 |
| 2016/03/02 | 1,340 | 1,340 | 1,318 | 1,319 | ±0 | ±0% | 14,600 |
| 2016/03/01 | 1,317 | 1,338 | 1,317 | 1,319 | +3 | +0.2% | 16,900 |
| 2016/02/29 | 1,312 | 1,329 | 1,308 | 1,316 | +8 | +0.6% | 23,900 |
| 2016/02/26 | 1,319 | 1,329 | 1,304 | 1,308 | -11 | -0.8% | 19,900 |
| 2016/02/25 | 1,339 | 1,345 | 1,306 | 1,319 | +70 | +5.6% | 32,900 |
2201～
2250
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 | 142,700円 | -13.3% | +96.1% | 3.22% | 11.33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 | 62,200円 | -16.9% | - | 3.70% | - | 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 | 31,200円 | +5.0% | +9.1% | 3.21% | 12.78倍 | 2.47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 | 154,800円 | +22.1% | +25.0% | 1.36% | 18.64倍 | 8.27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
