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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,025 | 2,062 | 2,025 | 2,062 | +37 | +1.8% | 13,900 |
2023/12/14 | 2,038 | 2,051 | 2,000 | 2,025 | -6 | -0.3% | 23,100 |
2023/12/13 | 2,035 | 2,044 | 2,023 | 2,031 | -4 | -0.2% | 19,700 |
2023/12/12 | 2,128 | 2,128 | 2,017 | 2,035 | -76 | -3.6% | 46,600 |
2023/12/11 | 2,072 | 2,113 | 2,072 | 2,111 | +43 | +2.1% | 13,300 |
2023/12/08 | 2,105 | 2,105 | 2,061 | 2,068 | -37 | -1.8% | 16,500 |
2023/12/07 | 2,097 | 2,120 | 2,083 | 2,105 | +8 | +0.4% | 13,600 |
2023/12/06 | 2,085 | 2,116 | 2,084 | 2,097 | +12 | +0.6% | 18,500 |
2023/12/05 | 2,099 | 2,118 | 2,085 | 2,085 | -37 | -1.7% | 15,300 |
2023/12/04 | 2,079 | 2,122 | 2,079 | 2,122 | +23 | +1.1% | 15,100 |
2023/12/01 | 2,121 | 2,128 | 2,096 | 2,099 | -18 | -0.9% | 15,900 |
2023/11/30 | 2,112 | 2,123 | 2,075 | 2,117 | +5 | +0.2% | 17,700 |
2023/11/29 | 2,130 | 2,141 | 2,107 | 2,112 | -18 | -0.8% | 14,900 |
2023/11/28 | 2,108 | 2,142 | 2,089 | 2,130 | +24 | +1.1% | 34,800 |
2023/11/27 | 2,061 | 2,129 | 2,061 | 2,106 | +53 | +2.6% | 51,400 |
2023/11/24 | 2,039 | 2,055 | 2,039 | 2,053 | +22 | +1.1% | 15,700 |
2023/11/22 | 2,039 | 2,053 | 2,031 | 2,031 | -8 | -0.4% | 15,600 |
2023/11/21 | 2,003 | 2,043 | 2,003 | 2,039 | +36 | +1.8% | 14,800 |
2023/11/20 | 2,023 | 2,032 | 2,000 | 2,003 | -16 | -0.8% | 12,600 |
2023/11/17 | 1,979 | 2,021 | 1,979 | 2,019 | +41 | +2.1% | 9,800 |
2023/11/16 | 2,016 | 2,016 | 1,971 | 1,978 | -38 | -1.9% | 11,400 |
2023/11/15 | 2,023 | 2,032 | 1,999 | 2,016 | -5 | -0.2% | 14,100 |
2023/11/14 | 2,034 | 2,046 | 2,019 | 2,021 | -7 | -0.3% | 13,600 |
2023/11/13 | 2,027 | 2,050 | 2,027 | 2,028 | +1 | ±0% | 18,000 |
2023/11/10 | 2,005 | 2,045 | 2,005 | 2,027 | -18 | -0.9% | 18,700 |
2023/11/09 | 2,000 | 2,045 | 2,000 | 2,045 | +46 | +2.3% | 17,600 |
2023/11/08 | 2,035 | 2,042 | 1,996 | 1,999 | -36 | -1.8% | 11,600 |
2023/11/07 | 2,044 | 2,065 | 2,032 | 2,035 | +2 | +0.1% | 25,500 |
2023/11/06 | 2,028 | 2,052 | 2,026 | 2,033 | +11 | +0.5% | 28,300 |
2023/11/02 | 2,037 | 2,043 | 2,011 | 2,022 | -21 | -1% | 10,400 |
2023/11/01 | 2,023 | 2,043 | 2,020 | 2,043 | +23 | +1.1% | 21,200 |
2023/10/31 | 1,997 | 2,021 | 1,988 | 2,020 | +32 | +1.6% | 16,600 |
2023/10/30 | 1,992 | 2,003 | 1,987 | 1,988 | -22 | -1.1% | 14,400 |
2023/10/27 | 1,960 | 2,010 | 1,960 | 2,010 | +56 | +2.9% | 20,500 |
2023/10/26 | 1,962 | 1,978 | 1,948 | 1,954 | -8 | -0.4% | 15,600 |
2023/10/25 | 1,956 | 1,975 | 1,951 | 1,962 | +6 | +0.3% | 18,400 |
2023/10/24 | 1,940 | 1,962 | 1,924 | 1,956 | +16 | +0.8% | 18,800 |
2023/10/23 | 1,965 | 1,965 | 1,940 | 1,940 | -25 | -1.3% | 14,700 |
2023/10/20 | 1,955 | 1,977 | 1,940 | 1,965 | +10 | +0.5% | 13,800 |
2023/10/19 | 1,957 | 1,960 | 1,939 | 1,955 | -2 | -0.1% | 9,600 |
2023/10/18 | 1,960 | 1,960 | 1,940 | 1,957 | +10 | +0.5% | 11,000 |
2023/10/17 | 1,947 | 1,960 | 1,940 | 1,947 | +11 | +0.6% | 15,500 |
2023/10/16 | 1,947 | 1,954 | 1,925 | 1,936 | -11 | -0.6% | 13,200 |
2023/10/13 | 1,971 | 1,971 | 1,939 | 1,947 | -24 | -1.2% | 11,100 |
2023/10/12 | 1,955 | 1,971 | 1,943 | 1,971 | +16 | +0.8% | 12,300 |
2023/10/11 | 1,963 | 1,971 | 1,951 | 1,955 | -20 | -1% | 12,200 |
2023/10/10 | 1,954 | 1,975 | 1,923 | 1,975 | +21 | +1.1% | 12,500 |
2023/10/06 | 1,931 | 1,960 | 1,910 | 1,954 | +21 | +1.1% | 13,600 |
2023/10/05 | 1,894 | 1,936 | 1,894 | 1,933 | +43 | +2.3% | 18,200 |
2023/10/04 | 1,910 | 1,926 | 1,890 | 1,890 | -46 | -2.4% | 23,400 |
101~
150
件表示中 / 6640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 | 229,500円 | -1.0% | +4.9% | 5.23% | 14.41倍 | 0.94倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
アイモバイル | 45,000円 | +21.8% | +8.9% | 4.89% | 9.94倍 | 1.68倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
エスプール | 33,100円 | +5.0% | +2.9% | 3.02% | 14.30倍 | 3.07倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政BPOと環境経営支援注力 |
エフアンドエム | 160,500円 | +12.2% | -14.7% | 2.49% | 17.25倍 | 2.02倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
GENOVA | 140,900円 | +25.9% | +18.4% | 2.13% | 13.41倍 | 4.34倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の2本柱 |
市場注目の銘柄
チャート関連のコラム