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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 1,227 | 1,233 | 1,211 | 1,233 | +30 | +2.5% | 12,900 |
| 2013/09/06 | 1,220 | 1,248 | 1,188 | 1,203 | -9 | -0.7% | 11,000 |
| 2013/09/05 | 1,228 | 1,230 | 1,200 | 1,212 | -14 | -1.1% | 10,900 |
| 2013/09/04 | 1,228 | 1,233 | 1,215 | 1,226 | -5 | -0.4% | 4,300 |
| 2013/09/03 | 1,234 | 1,234 | 1,214 | 1,231 | +17 | +1.4% | 6,600 |
| 2013/09/02 | 1,210 | 1,229 | 1,196 | 1,214 | +22 | +1.8% | 29,300 |
| 2013/08/30 | 1,215 | 1,215 | 1,190 | 1,192 | -19 | -1.6% | 10,700 |
| 2013/08/29 | 1,208 | 1,216 | 1,206 | 1,211 | -10 | -0.8% | 2,300 |
| 2013/08/28 | 1,200 | 1,226 | 1,190 | 1,221 | ±0 | ±0% | 11,600 |
| 2013/08/27 | 1,250 | 1,250 | 1,214 | 1,221 | -29 | -2.3% | 8,200 |
| 2013/08/26 | 1,247 | 1,250 | 1,243 | 1,250 | +3 | +0.2% | 2,900 |
| 2013/08/23 | 1,223 | 1,247 | 1,208 | 1,247 | +39 | +3.2% | 3,700 |
| 2013/08/22 | 1,224 | 1,227 | 1,200 | 1,208 | -10 | -0.8% | 4,400 |
| 2013/08/21 | 1,205 | 1,246 | 1,205 | 1,218 | +14 | +1.2% | 4,000 |
| 2013/08/20 | 1,220 | 1,237 | 1,204 | 1,204 | -23 | -1.9% | 6,800 |
| 2013/08/19 | 1,267 | 1,267 | 1,210 | 1,227 | -40 | -3.2% | 16,500 |
| 2013/08/16 | 1,301 | 1,319 | 1,262 | 1,267 | -34 | -2.6% | 7,300 |
| 2013/08/15 | 1,268 | 1,318 | 1,268 | 1,301 | +33 | +2.6% | 2,700 |
| 2013/08/14 | 1,271 | 1,295 | 1,268 | 1,268 | -18 | -1.4% | 6,900 |
| 2013/08/13 | 1,279 | 1,300 | 1,265 | 1,286 | +7 | +0.5% | 6,800 |
| 2013/08/12 | 1,300 | 1,300 | 1,265 | 1,279 | -57 | -4.3% | 8,300 |
| 2013/08/09 | 1,336 | 1,350 | 1,304 | 1,336 | +14 | +1.1% | 7,000 |
| 2013/08/08 | 1,329 | 1,359 | 1,320 | 1,322 | -28 | -2.1% | 4,500 |
| 2013/08/07 | 1,384 | 1,384 | 1,350 | 1,350 | -48 | -3.4% | 6,600 |
| 2013/08/06 | 1,393 | 1,400 | 1,375 | 1,398 | +5 | +0.4% | 6,000 |
| 2013/08/05 | 1,400 | 1,400 | 1,363 | 1,393 | -7 | -0.5% | 3,800 |
| 2013/08/02 | 1,403 | 1,403 | 1,363 | 1,400 | +14 | +1% | 8,300 |
| 2013/08/01 | 1,388 | 1,393 | 1,336 | 1,386 | +18 | +1.3% | 8,400 |
| 2013/07/31 | 1,390 | 1,410 | 1,344 | 1,368 | -22 | -1.6% | 11,900 |
| 2013/07/30 | 1,341 | 1,400 | 1,337 | 1,390 | +27 | +2% | 13,700 |
| 2013/07/29 | 1,400 | 1,400 | 1,350 | 1,363 | -47 | -3.3% | 6,800 |
| 2013/07/26 | 1,440 | 1,445 | 1,410 | 1,410 | -35 | -2.4% | 11,900 |
| 2013/07/25 | 1,400 | 1,450 | 1,395 | 1,445 | +50 | +3.6% | 18,100 |
| 2013/07/24 | 1,392 | 1,405 | 1,388 | 1,395 | -15 | -1.1% | 6,800 |
| 2013/07/23 | 1,415 | 1,415 | 1,399 | 1,410 | +2 | +0.1% | 7,100 |
| 2013/07/22 | 1,423 | 1,423 | 1,383 | 1,408 | -15 | -1.1% | 13,100 |
| 2013/07/19 | 1,414 | 1,450 | 1,391 | 1,423 | +3 | +0.2% | 13,800 |
| 2013/07/18 | 1,431 | 1,433 | 1,410 | 1,420 | -3 | -0.2% | 8,900 |
| 2013/07/17 | 1,434 | 1,443 | 1,414 | 1,423 | -21 | -1.5% | 8,300 |
| 2013/07/16 | 1,469 | 1,469 | 1,435 | 1,444 | -7 | -0.5% | 6,200 |
| 2013/07/12 | 1,430 | 1,451 | 1,430 | 1,451 | +32 | +2.3% | 8,300 |
| 2013/07/11 | 1,405 | 1,450 | 1,388 | 1,419 | +14 | +1% | 5,900 |
| 2013/07/10 | 1,457 | 1,457 | 1,405 | 1,405 | -46 | -3.2% | 11,500 |
| 2013/07/09 | 1,453 | 1,460 | 1,432 | 1,451 | +43 | +3.1% | 14,100 |
| 2013/07/08 | 1,524 | 1,524 | 1,403 | 1,408 | -92 | -6.1% | 33,200 |
| 2013/07/05 | 1,430 | 1,508 | 1,424 | 1,500 | +85 | +6% | 22,100 |
| 2013/07/04 | 1,438 | 1,439 | 1,396 | 1,415 | +5 | +0.4% | 14,400 |
| 2013/07/03 | 1,418 | 1,418 | 1,390 | 1,410 | +4 | +0.3% | 25,000 |
| 2013/07/02 | 1,390 | 1,430 | 1,350 | 1,406 | +9 | +0.6% | 54,000 |
| 2013/07/01 | 1,237 | 1,398 | 1,220 | 1,397 | +177 | +14.5% | 31,100 |
2851～
2900
件表示中 / 6881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 | 231,100円 | +0.7% | +4.0% | 5.41% | 12.45倍 | 0.96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 |
| ジーニー | 141,600円 | - | - | - | - | 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 |
| ウィザス | 251,400円 | +5.2% | -3.6% | 2.39% | 26.81倍 | 3.84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 |
| タナベコンサル | 73,900円 | +9.9% | +48.2% | 3.25% | 26.46倍 | 2.23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 |
| デジタルＨＤ | 143,500円 | -13.3% | +96.1% | 3.21% | 11.39倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
