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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,857 | 1,871 | 1,853 | 1,855 | +3 | +0.2% | 5,600 |
| 2023/08/07 | 1,845 | 1,865 | 1,842 | 1,852 | +8 | +0.4% | 6,100 |
| 2023/08/04 | 1,830 | 1,856 | 1,830 | 1,844 | +17 | +0.9% | 3,800 |
| 2023/08/03 | 1,849 | 1,851 | 1,821 | 1,827 | -25 | -1.3% | 12,100 |
| 2023/08/02 | 1,865 | 1,879 | 1,852 | 1,852 | -34 | -1.8% | 12,800 |
| 2023/08/01 | 1,865 | 1,901 | 1,865 | 1,886 | +8 | +0.4% | 6,700 |
| 2023/07/31 | 1,928 | 1,928 | 1,867 | 1,878 | +7 | +0.4% | 13,200 |
| 2023/07/28 | 1,850 | 1,874 | 1,841 | 1,871 | +21 | +1.1% | 11,300 |
| 2023/07/27 | 1,850 | 1,852 | 1,843 | 1,850 | -3 | -0.2% | 4,600 |
| 2023/07/26 | 1,844 | 1,853 | 1,835 | 1,853 | +9 | +0.5% | 11,600 |
| 2023/07/25 | 1,869 | 1,870 | 1,839 | 1,844 | -25 | -1.3% | 9,000 |
| 2023/07/24 | 1,837 | 1,882 | 1,837 | 1,869 | +29 | +1.6% | 16,000 |
| 2023/07/21 | 1,843 | 1,848 | 1,833 | 1,840 | -3 | -0.2% | 4,600 |
| 2023/07/20 | 1,839 | 1,851 | 1,839 | 1,843 | -13 | -0.7% | 4,400 |
| 2023/07/19 | 1,862 | 1,862 | 1,843 | 1,856 | +21 | +1.1% | 8,100 |
| 2023/07/18 | 1,817 | 1,835 | 1,817 | 1,835 | +19 | +1% | 4,100 |
| 2023/07/14 | 1,856 | 1,856 | 1,813 | 1,816 | -18 | -1% | 6,700 |
| 2023/07/13 | 1,828 | 1,841 | 1,820 | 1,834 | +6 | +0.3% | 6,700 |
| 2023/07/12 | 1,845 | 1,845 | 1,826 | 1,828 | -17 | -0.9% | 4,500 |
| 2023/07/11 | 1,853 | 1,868 | 1,843 | 1,845 | -17 | -0.9% | 10,000 |
| 2023/07/10 | 1,863 | 1,886 | 1,832 | 1,862 | +20 | +1.1% | 20,900 |
| 2023/07/07 | 1,868 | 1,869 | 1,842 | 1,842 | -23 | -1.2% | 13,000 |
| 2023/07/06 | 1,875 | 1,898 | 1,865 | 1,865 | -25 | -1.3% | 7,100 |
| 2023/07/05 | 1,851 | 1,900 | 1,851 | 1,890 | +18 | +1% | 13,000 |
| 2023/07/04 | 1,873 | 1,885 | 1,872 | 1,872 | -15 | -0.8% | 5,900 |
| 2023/07/03 | 1,899 | 1,921 | 1,879 | 1,887 | -6 | -0.3% | 6,300 |
| 2023/06/30 | 1,937 | 1,937 | 1,891 | 1,893 | +13 | +0.7% | 40,600 |
| 2023/06/29 | 1,861 | 1,880 | 1,851 | 1,880 | +19 | +1% | 8,100 |
| 2023/06/28 | 1,837 | 1,862 | 1,833 | 1,861 | +46 | +2.5% | 10,500 |
| 2023/06/27 | 1,814 | 1,821 | 1,804 | 1,815 | -23 | -1.3% | 10,400 |
| 2023/06/26 | 1,824 | 1,842 | 1,820 | 1,838 | +14 | +0.8% | 7,500 |
| 2023/06/23 | 1,852 | 1,855 | 1,820 | 1,824 | -30 | -1.6% | 13,800 |
| 2023/06/22 | 1,865 | 1,881 | 1,851 | 1,854 | -36 | -1.9% | 13,000 |
| 2023/06/21 | 1,902 | 1,920 | 1,890 | 1,890 | -12 | -0.6% | 7,600 |
| 2023/06/20 | 1,913 | 1,913 | 1,882 | 1,902 | -4 | -0.2% | 7,200 |
| 2023/06/19 | 1,904 | 1,906 | 1,884 | 1,906 | +58 | +3.1% | 18,600 |
| 2023/06/16 | 1,863 | 1,863 | 1,841 | 1,848 | -15 | -0.8% | 12,300 |
| 2023/06/15 | 1,855 | 1,896 | 1,854 | 1,863 | +8 | +0.4% | 9,500 |
| 2023/06/14 | 1,848 | 1,857 | 1,845 | 1,855 | +3 | +0.2% | 5,100 |
| 2023/06/13 | 1,849 | 1,863 | 1,848 | 1,852 | +3 | +0.2% | 5,900 |
| 2023/06/12 | 1,850 | 1,863 | 1,835 | 1,849 | +21 | +1.1% | 5,200 |
| 2023/06/09 | 1,838 | 1,838 | 1,828 | 1,828 | +3 | +0.2% | 12,800 |
| 2023/06/08 | 1,834 | 1,840 | 1,825 | 1,825 | -7 | -0.4% | 8,500 |
| 2023/06/07 | 1,822 | 1,853 | 1,822 | 1,832 | +5 | +0.3% | 12,400 |
| 2023/06/06 | 1,830 | 1,842 | 1,827 | 1,827 | -4 | -0.2% | 3,900 |
| 2023/06/05 | 1,802 | 1,836 | 1,802 | 1,831 | +32 | +1.8% | 7,600 |
| 2023/06/02 | 1,792 | 1,810 | 1,777 | 1,799 | +26 | +1.5% | 7,500 |
| 2023/06/01 | 1,784 | 1,802 | 1,770 | 1,773 | -9 | -0.5% | 10,300 |
| 2023/05/31 | 1,834 | 1,834 | 1,780 | 1,782 | -37 | -2% | 21,900 |
| 2023/05/30 | 1,846 | 1,846 | 1,819 | 1,819 | -20 | -1.1% | 9,700 |
501～
550
件表示中 / 6952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 | 246,600円 | +0.7% | +4.0% | 5.07% | 12.60倍 | 0.98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 |
| ＵＮＩＴＥＤ | 68,200円 | -16.9% | - | 3.37% | - | 1.21倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| エスプール | 34,300円 | +5.0% | +9.1% | 2.92% | 14.05倍 | 2.92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 |
| 東 祥 | 69,100円 | -24.8% | -0.9% | 0.87% | 11.17倍 | 0.72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 |
| ＩＮＦＯＲＩＣＨ | 267,000円 | +46.2% | +25.1% | 0.00% | 11.10倍 | 4.37倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
