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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 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 |
| 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 |
2251～
2300
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
