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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,337 | 2,361 | 2,316 | 2,361 | +49 | +2.1% | 9,400 |
| 2024/10/25 | 2,353 | 2,355 | 2,307 | 2,312 | -37 | -1.6% | 12,900 |
| 2024/10/24 | 2,350 | 2,365 | 2,326 | 2,349 | -10 | -0.4% | 22,900 |
| 2024/10/23 | 2,395 | 2,397 | 2,341 | 2,359 | -30 | -1.3% | 14,100 |
| 2024/10/22 | 2,420 | 2,420 | 2,378 | 2,389 | -48 | -2% | 14,500 |
| 2024/10/21 | 2,433 | 2,445 | 2,417 | 2,437 | -4 | -0.2% | 13,700 |
| 2024/10/18 | 2,499 | 2,499 | 2,424 | 2,441 | -47 | -1.9% | 6,000 |
| 2024/10/17 | 2,492 | 2,524 | 2,480 | 2,488 | -30 | -1.2% | 7,600 |
| 2024/10/16 | 2,501 | 2,539 | 2,497 | 2,518 | +17 | +0.7% | 13,100 |
| 2024/10/15 | 2,481 | 2,501 | 2,454 | 2,501 | +30 | +1.2% | 14,800 |
| 2024/10/11 | 2,507 | 2,528 | 2,459 | 2,471 | -29 | -1.2% | 22,200 |
| 2024/10/10 | 2,516 | 2,524 | 2,497 | 2,500 | -33 | -1.3% | 16,100 |
| 2024/10/09 | 2,490 | 2,533 | 2,490 | 2,533 | +62 | +2.5% | 26,200 |
| 2024/10/08 | 2,446 | 2,482 | 2,432 | 2,471 | +4 | +0.2% | 30,000 |
| 2024/10/07 | 2,459 | 2,478 | 2,390 | 2,467 | +8 | +0.3% | 30,000 |
| 2024/10/04 | 2,430 | 2,477 | 2,415 | 2,459 | +52 | +2.2% | 25,500 |
| 2024/10/03 | 2,394 | 2,410 | 2,369 | 2,407 | +60 | +2.6% | 15,800 |
| 2024/10/02 | 2,349 | 2,368 | 2,327 | 2,347 | -13 | -0.6% | 15,600 |
| 2024/10/01 | 2,366 | 2,378 | 2,339 | 2,360 | +5 | +0.2% | 14,500 |
| 2024/09/30 | 2,355 | 2,388 | 2,347 | 2,355 | -50 | -2.1% | 21,100 |
| 2024/09/27 | 2,398 | 2,424 | 2,376 | 2,405 | -24 | -1% | 25,900 |
| 2024/09/26 | 2,423 | 2,439 | 2,364 | 2,429 | +23 | +1% | 51,600 |
| 2024/09/25 | 2,410 | 2,425 | 2,394 | 2,406 | +17 | +0.7% | 21,700 |
| 2024/09/24 | 2,367 | 2,409 | 2,355 | 2,389 | +31 | +1.3% | 20,700 |
| 2024/09/20 | 2,366 | 2,373 | 2,350 | 2,358 | ±0 | ±0% | 14,100 |
| 2024/09/19 | 2,340 | 2,370 | 2,336 | 2,358 | +28 | +1.2% | 11,600 |
| 2024/09/18 | 2,339 | 2,339 | 2,313 | 2,330 | +17 | +0.7% | 11,600 |
| 2024/09/17 | 2,291 | 2,320 | 2,285 | 2,313 | +13 | +0.6% | 19,800 |
| 2024/09/13 | 2,315 | 2,320 | 2,300 | 2,300 | -21 | -0.9% | 16,400 |
| 2024/09/12 | 2,344 | 2,353 | 2,297 | 2,321 | +27 | +1.2% | 19,700 |
| 2024/09/11 | 2,349 | 2,355 | 2,281 | 2,294 | -65 | -2.8% | 34,400 |
| 2024/09/10 | 2,372 | 2,372 | 2,341 | 2,359 | +37 | +1.6% | 21,100 |
| 2024/09/09 | 2,298 | 2,342 | 2,290 | 2,322 | -9 | -0.4% | 15,300 |
| 2024/09/06 | 2,375 | 2,375 | 2,304 | 2,331 | -16 | -0.7% | 15,100 |
| 2024/09/05 | 2,386 | 2,397 | 2,340 | 2,347 | -39 | -1.6% | 25,600 |
| 2024/09/04 | 2,407 | 2,431 | 2,381 | 2,386 | -60 | -2.5% | 37,300 |
| 2024/09/03 | 2,407 | 2,446 | 2,407 | 2,446 | +39 | +1.6% | 10,300 |
| 2024/09/02 | 2,454 | 2,454 | 2,407 | 2,407 | -23 | -0.9% | 13,100 |
| 2024/08/30 | 2,428 | 2,434 | 2,415 | 2,430 | ±0 | ±0% | 15,000 |
| 2024/08/29 | 2,402 | 2,434 | 2,400 | 2,430 | +11 | +0.5% | 15,700 |
| 2024/08/28 | 2,425 | 2,425 | 2,402 | 2,419 | +5 | +0.2% | 4,200 |
| 2024/08/27 | 2,401 | 2,418 | 2,391 | 2,414 | +24 | +1% | 5,100 |
| 2024/08/26 | 2,400 | 2,426 | 2,389 | 2,390 | +10 | +0.4% | 10,100 |
| 2024/08/23 | 2,371 | 2,407 | 2,371 | 2,380 | -10 | -0.4% | 5,400 |
| 2024/08/22 | 2,397 | 2,403 | 2,366 | 2,390 | +4 | +0.2% | 4,400 |
| 2024/08/21 | 2,376 | 2,403 | 2,376 | 2,386 | -17 | -0.7% | 4,500 |
| 2024/08/20 | 2,420 | 2,442 | 2,376 | 2,403 | +42 | +1.8% | 14,000 |
| 2024/08/19 | 2,399 | 2,409 | 2,359 | 2,361 | -24 | -1% | 11,500 |
| 2024/08/16 | 2,371 | 2,385 | 2,359 | 2,385 | +29 | +1.2% | 8,500 |
| 2024/08/15 | 2,364 | 2,371 | 2,336 | 2,356 | -8 | -0.3% | 13,600 |
201～
250
件表示中 / 6951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 | 246,500円 | +0.7% | +4.0% | 5.07% | 12.60倍 | 0.98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 | 158,000円 | -13.3% | +96.1% | 2.91% | 12.54倍 | 0.97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 |
| サンウェルズ | 77,000円 | +17.4% | - | 0.00% | - | 2.91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 |
| エスプール | 33,900円 | +5.0% | +9.1% | 2.95% | 13.88倍 | 2.88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 |
| ライズ | 107,400円 | +24.2% | +18.8% | 1.30% | 15.89倍 | 4.15倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
市場注目の銘柄
チャート関連のコラム
