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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,244 | 1,257 | 1,239 | 1,245 | -9 | -0.7% | 13,400 |
| 2014/11/11 | 1,253 | 1,259 | 1,244 | 1,254 | -4 | -0.3% | 8,900 |
| 2014/11/10 | 1,255 | 1,260 | 1,244 | 1,258 | +4 | +0.3% | 10,200 |
| 2014/11/07 | 1,225 | 1,260 | 1,225 | 1,254 | +36 | +3% | 27,500 |
| 2014/11/06 | 1,232 | 1,239 | 1,218 | 1,218 | -14 | -1.1% | 9,100 |
| 2014/11/05 | 1,225 | 1,239 | 1,200 | 1,232 | +8 | +0.7% | 13,900 |
| 2014/11/04 | 1,240 | 1,246 | 1,222 | 1,224 | -2 | -0.2% | 19,800 |
| 2014/10/31 | 1,192 | 1,235 | 1,192 | 1,226 | +34 | +2.9% | 32,700 |
| 2014/10/30 | 1,206 | 1,217 | 1,192 | 1,192 | -8 | -0.7% | 37,600 |
| 2014/10/29 | 1,183 | 1,204 | 1,183 | 1,200 | +17 | +1.4% | 11,800 |
| 2014/10/28 | 1,180 | 1,198 | 1,180 | 1,183 | +6 | +0.5% | 5,600 |
| 2014/10/27 | 1,165 | 1,180 | 1,165 | 1,177 | +14 | +1.2% | 9,600 |
| 2014/10/24 | 1,169 | 1,169 | 1,150 | 1,163 | +10 | +0.9% | 6,400 |
| 2014/10/23 | 1,164 | 1,166 | 1,148 | 1,153 | -14 | -1.2% | 9,900 |
| 2014/10/22 | 1,148 | 1,167 | 1,148 | 1,167 | +42 | +3.7% | 12,200 |
| 2014/10/21 | 1,152 | 1,152 | 1,118 | 1,125 | -13 | -1.1% | 13,400 |
| 2014/10/20 | 1,119 | 1,148 | 1,114 | 1,138 | +44 | +4% | 10,400 |
| 2014/10/17 | 1,113 | 1,132 | 1,092 | 1,094 | -25 | -2.2% | 24,200 |
| 2014/10/16 | 1,113 | 1,123 | 1,113 | 1,119 | -24 | -2.1% | 17,600 |
| 2014/10/15 | 1,141 | 1,147 | 1,133 | 1,143 | +2 | +0.2% | 12,300 |
| 2014/10/14 | 1,147 | 1,150 | 1,135 | 1,141 | -15 | -1.3% | 20,400 |
| 2014/10/10 | 1,155 | 1,165 | 1,151 | 1,156 | -11 | -0.9% | 18,400 |
| 2014/10/09 | 1,184 | 1,185 | 1,167 | 1,167 | -9 | -0.8% | 12,500 |
| 2014/10/08 | 1,185 | 1,185 | 1,172 | 1,176 | -16 | -1.3% | 14,700 |
| 2014/10/07 | 1,205 | 1,205 | 1,192 | 1,192 | -13 | -1.1% | 12,600 |
| 2014/10/06 | 1,200 | 1,212 | 1,190 | 1,205 | +19 | +1.6% | 13,600 |
| 2014/10/03 | 1,204 | 1,206 | 1,175 | 1,186 | -12 | -1% | 18,600 |
| 2014/10/02 | 1,222 | 1,222 | 1,198 | 1,198 | -24 | -2% | 22,000 |
| 2014/10/01 | 1,216 | 1,230 | 1,216 | 1,222 | +6 | +0.5% | 13,300 |
| 2014/09/30 | 1,215 | 1,220 | 1,214 | 1,216 | +4 | +0.3% | 9,700 |
| 2014/09/29 | 1,213 | 1,218 | 1,203 | 1,212 | ±0 | ±0% | 12,900 |
| 2014/09/26 | 1,211 | 1,219 | 1,202 | 1,212 | -33 | -2.7% | 46,000 |
| 2014/09/25 | 1,232 | 1,245 | 1,231 | 1,245 | +10 | +0.8% | 136,900 |
| 2014/09/24 | 1,230 | 1,236 | 1,227 | 1,235 | +8 | +0.7% | 44,500 |
| 2014/09/22 | 1,225 | 1,229 | 1,225 | 1,227 | +3 | +0.2% | 27,300 |
| 2014/09/19 | 1,215 | 1,226 | 1,212 | 1,224 | +9 | +0.7% | 16,700 |
| 2014/09/18 | 1,202 | 1,217 | 1,200 | 1,215 | +13 | +1.1% | 14,300 |
| 2014/09/17 | 1,205 | 1,207 | 1,200 | 1,202 | +4 | +0.3% | 8,100 |
| 2014/09/16 | 1,204 | 1,206 | 1,196 | 1,198 | ±0 | ±0% | 28,300 |
| 2014/09/12 | 1,200 | 1,202 | 1,190 | 1,198 | -2 | -0.2% | 34,200 |
| 2014/09/11 | 1,209 | 1,209 | 1,198 | 1,200 | -11 | -0.9% | 18,000 |
| 2014/09/10 | 1,203 | 1,213 | 1,200 | 1,211 | +2 | +0.2% | 18,900 |
| 2014/09/09 | 1,210 | 1,215 | 1,209 | 1,209 | -2 | -0.2% | 7,900 |
| 2014/09/08 | 1,214 | 1,214 | 1,203 | 1,211 | -3 | -0.2% | 18,800 |
| 2014/09/05 | 1,215 | 1,219 | 1,214 | 1,214 | -5 | -0.4% | 8,500 |
| 2014/09/04 | 1,220 | 1,225 | 1,219 | 1,219 | -9 | -0.7% | 5,600 |
| 2014/09/03 | 1,223 | 1,228 | 1,214 | 1,228 | -1 | -0.1% | 9,700 |
| 2014/09/02 | 1,228 | 1,230 | 1,220 | 1,229 | -1 | -0.1% | 20,300 |
| 2014/09/01 | 1,229 | 1,240 | 1,225 | 1,230 | +1 | +0.1% | 12,500 |
| 2014/08/29 | 1,222 | 1,231 | 1,222 | 1,229 | ±0 | ±0% | 4,200 |
2601～
2650
件表示中 / 6918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 | 227,100円 | +0.7% | +4.0% | 5.50% | 11.56倍 | 0.89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 |
| タナベコンサル | 75,000円 | +10.0% | +13.3% | 3.47% | 22.84倍 | 2.30倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| Ｅ Ｇ | 210,500円 | +8.6% | +6.8% | 1.66% | 20.01倍 | 2.08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 |
| ヒビノ | 236,300円 | +11.0% | +1.9% | 3.39% | 9.98倍 | 2.05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 |
| 学究社 | 221,700円 | +5.0% | +10.8% | 4.65% | 12.13倍 | 3.29倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
