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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,512 | 1,520 | 1,490 | 1,492 | -24 | -1.6% | 8,800 |
| 2015/06/08 | 1,514 | 1,529 | 1,505 | 1,516 | +2 | +0.1% | 9,600 |
| 2015/06/05 | 1,520 | 1,529 | 1,512 | 1,514 | -6 | -0.4% | 6,900 |
| 2015/06/04 | 1,504 | 1,529 | 1,504 | 1,520 | +19 | +1.3% | 9,700 |
| 2015/06/03 | 1,498 | 1,529 | 1,490 | 1,501 | -13 | -0.9% | 13,500 |
| 2015/06/02 | 1,532 | 1,532 | 1,510 | 1,514 | +1 | +0.1% | 9,900 |
| 2015/06/01 | 1,540 | 1,550 | 1,478 | 1,513 | -20 | -1.3% | 21,500 |
| 2015/05/29 | 1,504 | 1,539 | 1,478 | 1,533 | +32 | +2.1% | 42,100 |
| 2015/05/28 | 1,503 | 1,509 | 1,482 | 1,501 | -2 | -0.1% | 37,100 |
| 2015/05/27 | 1,477 | 1,503 | 1,469 | 1,503 | +24 | +1.6% | 48,000 |
| 2015/05/26 | 1,475 | 1,495 | 1,474 | 1,479 | +4 | +0.3% | 19,200 |
| 2015/05/25 | 1,473 | 1,485 | 1,458 | 1,475 | +2 | +0.1% | 15,600 |
| 2015/05/22 | 1,481 | 1,489 | 1,468 | 1,473 | -14 | -0.9% | 14,700 |
| 2015/05/21 | 1,476 | 1,493 | 1,475 | 1,487 | +12 | +0.8% | 12,300 |
| 2015/05/20 | 1,473 | 1,479 | 1,469 | 1,475 | +2 | +0.1% | 12,600 |
| 2015/05/19 | 1,459 | 1,474 | 1,413 | 1,473 | +15 | +1% | 28,100 |
| 2015/05/18 | 1,459 | 1,459 | 1,440 | 1,458 | +3 | +0.2% | 11,500 |
| 2015/05/15 | 1,448 | 1,458 | 1,443 | 1,455 | +12 | +0.8% | 15,500 |
| 2015/05/14 | 1,430 | 1,448 | 1,430 | 1,443 | ±0 | ±0% | 18,600 |
| 2015/05/13 | 1,426 | 1,447 | 1,403 | 1,443 | +68 | +4.9% | 45,000 |
| 2015/05/12 | 1,382 | 1,410 | 1,375 | 1,375 | -7 | -0.5% | 20,500 |
| 2015/05/11 | 1,388 | 1,392 | 1,379 | 1,382 | -5 | -0.4% | 10,800 |
| 2015/05/08 | 1,370 | 1,392 | 1,365 | 1,387 | +13 | +0.9% | 20,600 |
| 2015/05/07 | 1,388 | 1,388 | 1,362 | 1,374 | -15 | -1.1% | 9,800 |
| 2015/05/01 | 1,370 | 1,390 | 1,356 | 1,389 | +19 | +1.4% | 16,700 |
| 2015/04/30 | 1,365 | 1,394 | 1,363 | 1,370 | +8 | +0.6% | 12,600 |
| 2015/04/28 | 1,374 | 1,394 | 1,362 | 1,362 | -12 | -0.9% | 15,500 |
| 2015/04/27 | 1,374 | 1,380 | 1,372 | 1,374 | +1 | +0.1% | 5,700 |
| 2015/04/24 | 1,386 | 1,386 | 1,373 | 1,373 | +1 | +0.1% | 6,400 |
| 2015/04/23 | 1,375 | 1,380 | 1,371 | 1,372 | -4 | -0.3% | 7,300 |
| 2015/04/22 | 1,375 | 1,380 | 1,365 | 1,376 | +13 | +1% | 8,700 |
| 2015/04/21 | 1,356 | 1,366 | 1,354 | 1,363 | +7 | +0.5% | 8,100 |
| 2015/04/20 | 1,355 | 1,380 | 1,352 | 1,356 | +4 | +0.3% | 13,000 |
| 2015/04/17 | 1,356 | 1,365 | 1,351 | 1,352 | -10 | -0.7% | 12,800 |
| 2015/04/16 | 1,366 | 1,370 | 1,355 | 1,362 | -7 | -0.5% | 6,800 |
| 2015/04/15 | 1,371 | 1,375 | 1,356 | 1,369 | -2 | -0.1% | 9,100 |
| 2015/04/14 | 1,364 | 1,371 | 1,352 | 1,371 | +18 | +1.3% | 10,300 |
| 2015/04/13 | 1,369 | 1,370 | 1,344 | 1,353 | -16 | -1.2% | 8,300 |
| 2015/04/10 | 1,375 | 1,378 | 1,340 | 1,369 | -5 | -0.4% | 16,100 |
| 2015/04/09 | 1,390 | 1,390 | 1,371 | 1,374 | -9 | -0.7% | 7,200 |
| 2015/04/08 | 1,385 | 1,389 | 1,379 | 1,383 | +2 | +0.1% | 9,800 |
| 2015/04/07 | 1,380 | 1,390 | 1,378 | 1,381 | +3 | +0.2% | 9,900 |
| 2015/04/06 | 1,385 | 1,385 | 1,373 | 1,378 | -8 | -0.6% | 6,200 |
| 2015/04/03 | 1,387 | 1,387 | 1,368 | 1,386 | +2 | +0.1% | 16,900 |
| 2015/04/02 | 1,369 | 1,395 | 1,369 | 1,384 | +15 | +1.1% | 12,000 |
| 2015/04/01 | 1,386 | 1,388 | 1,367 | 1,369 | -17 | -1.2% | 17,800 |
| 2015/03/31 | 1,393 | 1,403 | 1,384 | 1,386 | -5 | -0.4% | 17,300 |
| 2015/03/30 | 1,410 | 1,410 | 1,350 | 1,391 | -12 | -0.9% | 17,700 |
| 2015/03/27 | 1,438 | 1,449 | 1,383 | 1,403 | -63 | -4.3% | 32,300 |
| 2015/03/26 | 1,460 | 1,469 | 1,450 | 1,466 | +1 | +0.1% | 57,100 |
2501～
2550
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
