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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 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 |
| 2013/06/28 | 1,202 | 1,231 | 1,190 | 1,220 | +42 | +3.6% | 12,200 |
| 2013/06/27 | 1,175 | 1,191 | 1,105 | 1,178 | +10 | +0.9% | 12,300 |
| 2013/06/26 | 1,222 | 1,233 | 1,154 | 1,168 | -54 | -4.4% | 17,200 |
| 2013/06/25 | 1,234 | 1,241 | 1,188 | 1,222 | -12 | -1% | 14,400 |
| 2013/06/24 | 1,216 | 1,235 | 1,216 | 1,234 | +48 | +4% | 7,800 |
| 2013/06/21 | 1,200 | 1,200 | 1,120 | 1,186 | -54 | -4.4% | 16,800 |
| 2013/06/20 | 1,225 | 1,243 | 1,223 | 1,240 | +9 | +0.7% | 2,800 |
| 2013/06/19 | 1,258 | 1,281 | 1,231 | 1,231 | -13 | -1% | 7,300 |
| 2013/06/18 | 1,235 | 1,244 | 1,220 | 1,244 | +28 | +2.3% | 4,700 |
| 2013/06/17 | 1,226 | 1,242 | 1,198 | 1,216 | -11 | -0.9% | 9,400 |
| 2013/06/14 | 1,200 | 1,240 | 1,195 | 1,227 | +32 | +2.7% | 11,300 |
| 2013/06/13 | 1,217 | 1,228 | 1,186 | 1,195 | -35 | -2.8% | 13,000 |
| 2013/06/12 | 1,232 | 1,260 | 1,220 | 1,230 | -52 | -4.1% | 15,600 |
| 2013/06/11 | 1,260 | 1,288 | 1,222 | 1,282 | +32 | +2.6% | 16,000 |
| 2013/06/10 | 1,235 | 1,260 | 1,201 | 1,250 | +105 | +9.2% | 25,900 |
| 2013/06/07 | 1,219 | 1,280 | 1,050 | 1,145 | -164 | -12.5% | 72,900 |
| 2013/06/06 | 1,331 | 1,335 | 1,280 | 1,309 | -41 | -3% | 20,300 |
| 2013/06/05 | 1,372 | 1,434 | 1,350 | 1,350 | ±0 | ±0% | 21,600 |
| 2013/06/04 | 1,340 | 1,354 | 1,280 | 1,350 | +2 | +0.1% | 21,500 |
| 2013/06/03 | 1,351 | 1,400 | 1,341 | 1,348 | -17 | -1.2% | 17,700 |
| 2013/05/31 | 1,360 | 1,398 | 1,350 | 1,365 | +26 | +1.9% | 27,500 |
| 2013/05/30 | 1,381 | 1,381 | 1,330 | 1,339 | -63 | -4.5% | 27,100 |
| 2013/05/29 | 1,418 | 1,450 | 1,400 | 1,402 | -5 | -0.4% | 27,100 |
| 2013/05/28 | 1,380 | 1,420 | 1,362 | 1,407 | +32 | +2.3% | 29,000 |
| 2013/05/27 | 1,382 | 1,430 | 1,368 | 1,375 | -71 | -4.9% | 36,100 |
2951～
3000
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
