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 |
|---|---|---|---|---|---|---|---|
| 2014/07/25 | 1,226 | 1,233 | 1,223 | 1,230 | +4 | +0.3% | 9,300 |
| 2014/07/24 | 1,226 | 1,230 | 1,223 | 1,226 | -3 | -0.2% | 9,400 |
| 2014/07/23 | 1,227 | 1,235 | 1,225 | 1,229 | +1 | +0.1% | 8,500 |
| 2014/07/22 | 1,237 | 1,237 | 1,225 | 1,228 | +2 | +0.2% | 6,600 |
| 2014/07/18 | 1,230 | 1,230 | 1,222 | 1,226 | -7 | -0.6% | 6,500 |
| 2014/07/17 | 1,233 | 1,236 | 1,232 | 1,233 | ±0 | ±0% | 4,600 |
| 2014/07/16 | 1,240 | 1,244 | 1,232 | 1,233 | -3 | -0.2% | 9,600 |
| 2014/07/15 | 1,235 | 1,240 | 1,232 | 1,236 | +4 | +0.3% | 8,700 |
| 2014/07/14 | 1,230 | 1,236 | 1,230 | 1,232 | +6 | +0.5% | 4,800 |
| 2014/07/11 | 1,222 | 1,238 | 1,222 | 1,226 | -1 | -0.1% | 10,700 |
| 2014/07/10 | 1,223 | 1,233 | 1,220 | 1,227 | +4 | +0.3% | 19,000 |
| 2014/07/09 | 1,225 | 1,228 | 1,221 | 1,223 | -8 | -0.6% | 20,100 |
| 2014/07/08 | 1,234 | 1,234 | 1,226 | 1,231 | -4 | -0.3% | 22,800 |
| 2014/07/07 | 1,241 | 1,242 | 1,230 | 1,235 | -6 | -0.5% | 16,100 |
| 2014/07/04 | 1,249 | 1,271 | 1,240 | 1,241 | +15 | +1.2% | 32,200 |
| 2014/07/03 | 1,240 | 1,240 | 1,225 | 1,226 | -14 | -1.1% | 22,600 |
| 2014/07/02 | 1,241 | 1,249 | 1,238 | 1,240 | -2 | -0.2% | 18,800 |
| 2014/07/01 | 1,245 | 1,249 | 1,241 | 1,242 | -5 | -0.4% | 27,300 |
| 2014/06/30 | 1,238 | 1,250 | 1,233 | 1,247 | +11 | +0.9% | 43,700 |
| 2014/06/27 | 1,270 | 1,270 | 1,229 | 1,236 | -4 | -0.3% | 123,400 |
| 2014/06/26 | 1,304 | 1,343 | 1,220 | 1,240 | +146 | +13.3% | 153,500 |
| 2014/06/25 | 1,098 | 1,123 | 1,084 | 1,094 | -4 | -0.4% | 20,100 |
| 2014/06/24 | 1,072 | 1,098 | 1,071 | 1,098 | +10 | +0.9% | 6,100 |
| 2014/06/23 | 1,100 | 1,100 | 1,088 | 1,088 | -12 | -1.1% | 4,600 |
| 2014/06/20 | 1,115 | 1,115 | 1,098 | 1,100 | -4 | -0.4% | 4,300 |
| 2014/06/19 | 1,109 | 1,109 | 1,061 | 1,104 | +4 | +0.4% | 13,200 |
| 2014/06/18 | 1,095 | 1,104 | 1,061 | 1,100 | +17 | +1.6% | 18,000 |
| 2014/06/17 | 1,065 | 1,088 | 1,058 | 1,083 | +34 | +3.2% | 18,300 |
| 2014/06/16 | 1,038 | 1,067 | 1,038 | 1,049 | +13 | +1.3% | 14,000 |
| 2014/06/13 | 1,048 | 1,048 | 1,021 | 1,036 | +7 | +0.7% | 23,900 |
| 2014/06/12 | 1,033 | 1,050 | 1,026 | 1,029 | -1 | -0.1% | 9,700 |
| 2014/06/11 | 1,020 | 1,045 | 1,014 | 1,030 | +13 | +1.3% | 11,200 |
| 2014/06/10 | 1,033 | 1,048 | 1,012 | 1,017 | -16 | -1.5% | 12,400 |
| 2014/06/09 | 1,045 | 1,047 | 1,030 | 1,033 | -12 | -1.1% | 6,100 |
| 2014/06/06 | 1,020 | 1,048 | 1,020 | 1,045 | ±0 | ±0% | 14,400 |
| 2014/06/05 | 1,037 | 1,046 | 1,026 | 1,045 | +9 | +0.9% | 7,400 |
| 2014/06/04 | 1,030 | 1,036 | 1,023 | 1,036 | +4 | +0.4% | 7,300 |
| 2014/06/03 | 1,046 | 1,059 | 1,018 | 1,032 | -9 | -0.9% | 10,900 |
| 2014/06/02 | 1,044 | 1,045 | 1,034 | 1,041 | -1 | -0.1% | 15,100 |
| 2014/05/30 | 1,069 | 1,069 | 1,034 | 1,042 | -34 | -3.2% | 11,600 |
| 2014/05/29 | 1,082 | 1,082 | 1,064 | 1,076 | -10 | -0.9% | 2,300 |
| 2014/05/28 | 1,098 | 1,098 | 1,082 | 1,086 | +4 | +0.4% | 3,100 |
| 2014/05/27 | 1,077 | 1,085 | 1,073 | 1,082 | +5 | +0.5% | 6,000 |
| 2014/05/26 | 1,060 | 1,077 | 1,060 | 1,077 | +23 | +2.2% | 3,300 |
| 2014/05/23 | 1,041 | 1,055 | 1,041 | 1,054 | +20 | +1.9% | 5,800 |
| 2014/05/22 | 1,019 | 1,037 | 1,000 | 1,034 | +16 | +1.6% | 7,400 |
| 2014/05/21 | 1,011 | 1,018 | 1,011 | 1,018 | -8 | -0.8% | 2,000 |
| 2014/05/20 | 1,034 | 1,034 | 1,005 | 1,026 | -15 | -1.4% | 10,000 |
| 2014/05/19 | 1,050 | 1,050 | 1,037 | 1,041 | -12 | -1.1% | 1,800 |
| 2014/05/16 | 1,076 | 1,076 | 1,048 | 1,053 | -23 | -2.1% | 12,300 |
2651～
2700
件表示中 / 6894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 | 230,100円 | +0.7% | +4.0% | 5.43% | 11.98倍 | 0.93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 |
| ナック | 55,000円 | +3.7% | -3.9% | 4.00% | 12.09倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ジーニー | 141,300円 | +35.2% | +14.7% | 0.00% | 8.73倍 | 2.17倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＦＲＯＮＴＥＯ | 63,500円 | +14.8% | +31.7% | 0.00% | 40.63倍 | 8.43倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| イージェイＨＤ | 153,300円 | +14.2% | -2.1% | 4.24% | 7.89倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
