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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,379 | 2,390 | 2,369 | 2,370 | -9 | -0.4% | 16,700 |
| 2024/07/04 | 2,349 | 2,379 | 2,339 | 2,379 | +34 | +1.4% | 16,600 |
| 2024/07/03 | 2,345 | 2,354 | 2,336 | 2,345 | ±0 | ±0% | 18,600 |
| 2024/07/02 | 2,338 | 2,369 | 2,336 | 2,345 | +9 | +0.4% | 42,700 |
| 2024/07/01 | 2,342 | 2,351 | 2,322 | 2,336 | +29 | +1.3% | 52,300 |
| 2024/06/28 | 2,310 | 2,310 | 2,299 | 2,307 | -11 | -0.5% | 25,200 |
| 2024/06/27 | 2,300 | 2,321 | 2,296 | 2,318 | +22 | +1% | 31,900 |
| 2024/06/26 | 2,294 | 2,298 | 2,288 | 2,296 | -1 | ±0% | 13,900 |
| 2024/06/25 | 2,298 | 2,305 | 2,290 | 2,297 | +7 | +0.3% | 20,200 |
| 2024/06/24 | 2,304 | 2,309 | 2,286 | 2,290 | ±0 | ±0% | 26,900 |
| 2024/06/21 | 2,290 | 2,311 | 2,290 | 2,290 | ±0 | ±0% | 15,600 |
| 2024/06/20 | 2,310 | 2,312 | 2,285 | 2,290 | -20 | -0.9% | 15,300 |
| 2024/06/19 | 2,298 | 2,310 | 2,298 | 2,310 | +8 | +0.3% | 13,200 |
| 2024/06/18 | 2,325 | 2,325 | 2,299 | 2,302 | +7 | +0.3% | 30,600 |
| 2024/06/17 | 2,300 | 2,303 | 2,284 | 2,295 | -3 | -0.1% | 18,400 |
| 2024/06/14 | 2,283 | 2,307 | 2,283 | 2,298 | +12 | +0.5% | 19,000 |
| 2024/06/13 | 2,292 | 2,297 | 2,286 | 2,286 | -8 | -0.3% | 13,900 |
| 2024/06/12 | 2,290 | 2,299 | 2,290 | 2,294 | +3 | +0.1% | 7,600 |
| 2024/06/11 | 2,301 | 2,305 | 2,291 | 2,291 | -10 | -0.4% | 13,000 |
| 2024/06/10 | 2,300 | 2,304 | 2,295 | 2,301 | +5 | +0.2% | 12,600 |
| 2024/06/07 | 2,289 | 2,299 | 2,287 | 2,296 | +3 | +0.1% | 8,300 |
| 2024/06/06 | 2,300 | 2,300 | 2,285 | 2,293 | -1 | ±0% | 8,100 |
| 2024/06/05 | 2,303 | 2,304 | 2,294 | 2,294 | -10 | -0.4% | 8,800 |
| 2024/06/04 | 2,300 | 2,317 | 2,297 | 2,304 | +1 | ±0% | 11,700 |
| 2024/06/03 | 2,322 | 2,322 | 2,298 | 2,303 | -9 | -0.4% | 10,100 |
| 2024/05/31 | 2,287 | 2,312 | 2,273 | 2,312 | +31 | +1.4% | 16,000 |
| 2024/05/30 | 2,282 | 2,286 | 2,266 | 2,281 | +1 | ±0% | 13,200 |
| 2024/05/29 | 2,299 | 2,302 | 2,280 | 2,280 | -22 | -1% | 17,300 |
| 2024/05/28 | 2,294 | 2,302 | 2,293 | 2,302 | +8 | +0.3% | 7,200 |
| 2024/05/27 | 2,299 | 2,300 | 2,292 | 2,294 | -5 | -0.2% | 5,200 |
| 2024/05/24 | 2,286 | 2,311 | 2,285 | 2,299 | +14 | +0.6% | 12,000 |
| 2024/05/23 | 2,289 | 2,299 | 2,280 | 2,285 | ±0 | ±0% | 11,300 |
| 2024/05/22 | 2,300 | 2,300 | 2,285 | 2,285 | -4 | -0.2% | 13,700 |
| 2024/05/21 | 2,285 | 2,302 | 2,285 | 2,289 | -3 | -0.1% | 6,700 |
| 2024/05/20 | 2,299 | 2,313 | 2,288 | 2,292 | -3 | -0.1% | 17,300 |
| 2024/05/17 | 2,277 | 2,295 | 2,261 | 2,295 | +15 | +0.7% | 8,100 |
| 2024/05/16 | 2,269 | 2,280 | 2,252 | 2,280 | +12 | +0.5% | 9,900 |
| 2024/05/15 | 2,302 | 2,302 | 2,267 | 2,268 | -28 | -1.2% | 11,200 |
| 2024/05/14 | 2,300 | 2,300 | 2,280 | 2,296 | +5 | +0.2% | 12,500 |
| 2024/05/13 | 2,318 | 2,320 | 2,266 | 2,291 | +71 | +3.2% | 37,600 |
| 2024/05/10 | 2,239 | 2,240 | 2,190 | 2,220 | +12 | +0.5% | 36,000 |
| 2024/05/09 | 2,196 | 2,219 | 2,192 | 2,208 | +12 | +0.5% | 8,500 |
| 2024/05/08 | 2,213 | 2,216 | 2,190 | 2,196 | -17 | -0.8% | 17,100 |
| 2024/05/07 | 2,200 | 2,220 | 2,200 | 2,213 | +23 | +1.1% | 12,500 |
| 2024/05/02 | 2,212 | 2,212 | 2,180 | 2,190 | -5 | -0.2% | 12,100 |
| 2024/05/01 | 2,236 | 2,236 | 2,191 | 2,195 | -26 | -1.2% | 12,900 |
| 2024/04/30 | 2,253 | 2,253 | 2,219 | 2,221 | -10 | -0.4% | 8,800 |
| 2024/04/26 | 2,241 | 2,241 | 2,212 | 2,231 | -14 | -0.6% | 13,700 |
| 2024/04/25 | 2,263 | 2,263 | 2,240 | 2,245 | -20 | -0.9% | 7,700 |
| 2024/04/24 | 2,235 | 2,270 | 2,233 | 2,265 | +47 | +2.1% | 13,200 |
201～
250
件表示中 / 6875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 | 232,900円 | -1.0% | +4.9% | 5.28% | 14.40倍 | 0.95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 |
| イージェイＨＤ | 161,000円 | +14.2% | -2.1% | 4.04% | 8.29倍 | 0.84倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| Ｅ Ｇ | 213,100円 | +8.6% | +6.8% | 1.64% | 20.15倍 | 2.16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 |
| ウィザス | 248,400円 | +3.0% | +2.5% | 2.42% | 23.65倍 | 3.74倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| アゴーラＨＧ | 8,800円 | +9.8% | +162.1% | 0.00% | 63.77倍 | 6.03倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
