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 |
---|---|---|---|---|---|---|---|
2025/04/08 | 2,167 | 2,225 | 2,167 | 2,205 | +138 | +6.7% | 49,900 |
2025/04/07 | 2,096 | 2,122 | 2,065 | 2,067 | -114 | -5.2% | 39,300 |
2025/04/04 | 2,247 | 2,247 | 2,154 | 2,181 | -86 | -3.8% | 34,900 |
2025/04/03 | 2,272 | 2,290 | 2,252 | 2,267 | -26 | -1.1% | 20,700 |
2025/04/02 | 2,317 | 2,320 | 2,293 | 2,293 | -23 | -1% | 13,800 |
2025/04/01 | 2,330 | 2,350 | 2,316 | 2,316 | -7 | -0.3% | 7,900 |
2025/03/31 | 2,350 | 2,350 | 2,312 | 2,323 | -29 | -1.2% | 23,900 |
2025/03/28 | 2,386 | 2,408 | 2,352 | 2,352 | -111 | -4.5% | 32,400 |
2025/03/27 | 2,444 | 2,463 | 2,437 | 2,463 | +5 | +0.2% | 21,100 |
2025/03/26 | 2,451 | 2,458 | 2,436 | 2,458 | +8 | +0.3% | 18,600 |
2025/03/25 | 2,445 | 2,450 | 2,430 | 2,450 | +20 | +0.8% | 11,700 |
2025/03/24 | 2,450 | 2,452 | 2,425 | 2,430 | -18 | -0.7% | 7,000 |
2025/03/21 | 2,441 | 2,457 | 2,439 | 2,448 | ±0 | ±0% | 7,300 |
2025/03/19 | 2,440 | 2,458 | 2,422 | 2,448 | +5 | +0.2% | 8,100 |
2025/03/18 | 2,431 | 2,443 | 2,424 | 2,443 | +28 | +1.2% | 10,100 |
2025/03/17 | 2,439 | 2,439 | 2,415 | 2,415 | +1 | ±0% | 5,100 |
2025/03/14 | 2,410 | 2,430 | 2,410 | 2,414 | +2 | +0.1% | 8,800 |
2025/03/13 | 2,410 | 2,427 | 2,398 | 2,412 | -12 | -0.5% | 10,400 |
2025/03/12 | 2,400 | 2,434 | 2,400 | 2,424 | +31 | +1.3% | 10,000 |
2025/03/11 | 2,401 | 2,411 | 2,374 | 2,393 | -19 | -0.8% | 9,100 |
2025/03/10 | 2,445 | 2,450 | 2,412 | 2,412 | +12 | +0.5% | 5,500 |
2025/03/07 | 2,412 | 2,413 | 2,383 | 2,400 | -20 | -0.8% | 8,000 |
2025/03/06 | 2,444 | 2,451 | 2,408 | 2,420 | +3 | +0.1% | 9,700 |
2025/03/05 | 2,409 | 2,443 | 2,391 | 2,417 | +24 | +1% | 10,300 |
2025/03/04 | 2,408 | 2,408 | 2,378 | 2,393 | -15 | -0.6% | 5,100 |
2025/03/03 | 2,386 | 2,408 | 2,365 | 2,408 | +58 | +2.5% | 10,200 |
2025/02/28 | 2,344 | 2,360 | 2,340 | 2,350 | -9 | -0.4% | 9,900 |
2025/02/27 | 2,348 | 2,378 | 2,340 | 2,359 | +9 | +0.4% | 13,000 |
2025/02/26 | 2,387 | 2,387 | 2,333 | 2,350 | +57 | +2.5% | 18,400 |
2025/02/25 | 2,321 | 2,340 | 2,291 | 2,293 | -26 | -1.1% | 12,300 |
2025/02/21 | 2,357 | 2,364 | 2,319 | 2,319 | -22 | -0.9% | 5,700 |
2025/02/20 | 2,378 | 2,385 | 2,331 | 2,341 | -37 | -1.6% | 9,300 |
2025/02/19 | 2,371 | 2,400 | 2,371 | 2,378 | +7 | +0.3% | 3,900 |
2025/02/18 | 2,412 | 2,412 | 2,371 | 2,371 | ±0 | ±0% | 4,900 |
2025/02/17 | 2,365 | 2,387 | 2,365 | 2,371 | +6 | +0.3% | 3,700 |
2025/02/14 | 2,399 | 2,399 | 2,365 | 2,365 | -16 | -0.7% | 3,900 |
2025/02/13 | 2,379 | 2,410 | 2,378 | 2,381 | ±0 | ±0% | 6,600 |
2025/02/12 | 2,397 | 2,397 | 2,370 | 2,381 | -14 | -0.6% | 5,400 |
2025/02/10 | 2,317 | 2,395 | 2,315 | 2,395 | +78 | +3.4% | 10,300 |
2025/02/07 | 2,323 | 2,330 | 2,317 | 2,317 | -9 | -0.4% | 5,200 |
2025/02/06 | 2,342 | 2,351 | 2,322 | 2,326 | +5 | +0.2% | 7,600 |
2025/02/05 | 2,312 | 2,343 | 2,312 | 2,321 | +6 | +0.3% | 7,100 |
2025/02/04 | 2,320 | 2,347 | 2,315 | 2,315 | -4 | -0.2% | 7,900 |
2025/02/03 | 2,382 | 2,384 | 2,319 | 2,319 | -59 | -2.5% | 14,900 |
2025/01/31 | 2,395 | 2,395 | 2,360 | 2,378 | +4 | +0.2% | 5,100 |
2025/01/30 | 2,368 | 2,393 | 2,367 | 2,374 | -2 | -0.1% | 9,500 |
2025/01/29 | 2,392 | 2,395 | 2,375 | 2,376 | -6 | -0.3% | 4,500 |
2025/01/28 | 2,337 | 2,393 | 2,337 | 2,382 | +45 | +1.9% | 5,500 |
2025/01/27 | 2,336 | 2,345 | 2,324 | 2,337 | +26 | +1.1% | 4,300 |
2025/01/24 | 2,305 | 2,331 | 2,305 | 2,311 | +1 | ±0% | 7,900 |
1~
50
件表示中 / 6858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 | 216,200円 | -1.0% | +4.9% | 5.69% | 13.36倍 | 0.88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 |
IBJ | 56,300円 | +9.4% | +20.5% | 1.42% | 10.70倍 | 2.53倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
アイ・ケイ・ケイ | 80,300円 | -1.6% | -28.5% | 2.99% | 20.94倍 | 2.20倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
NISSOHD | 63,500円 | +9.4% | +24.3% | 3.46% | 8.73倍 | 1.37倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。23年10月持株会社化 |
MS-Japan | 90,400円 | +80.3% | +22.5% | 6.19% | 18.22倍 | 2.35倍 |
|
士業(公認会計士、弁護士等)と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム