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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,725 | 1,766 | 1,725 | 1,766 | +27 | +1.6% | 6,500 |
| 2022/12/27 | 1,742 | 1,749 | 1,735 | 1,739 | -3 | -0.2% | 4,500 |
| 2022/12/26 | 1,736 | 1,742 | 1,720 | 1,742 | +6 | +0.3% | 5,600 |
| 2022/12/23 | 1,735 | 1,742 | 1,724 | 1,736 | -7 | -0.4% | 4,600 |
| 2022/12/22 | 1,682 | 1,743 | 1,682 | 1,743 | +61 | +3.6% | 9,900 |
| 2022/12/21 | 1,700 | 1,709 | 1,682 | 1,682 | -35 | -2% | 13,300 |
| 2022/12/20 | 1,766 | 1,771 | 1,717 | 1,717 | -22 | -1.3% | 6,900 |
| 2022/12/19 | 1,730 | 1,747 | 1,728 | 1,739 | +3 | +0.2% | 2,200 |
| 2022/12/16 | 1,771 | 1,772 | 1,736 | 1,736 | -34 | -1.9% | 6,300 |
| 2022/12/15 | 1,775 | 1,780 | 1,770 | 1,770 | -5 | -0.3% | 3,000 |
| 2022/12/14 | 1,761 | 1,775 | 1,750 | 1,775 | +15 | +0.9% | 19,200 |
| 2022/12/13 | 1,753 | 1,774 | 1,753 | 1,760 | +23 | +1.3% | 6,500 |
| 2022/12/12 | 1,739 | 1,742 | 1,731 | 1,737 | +12 | +0.7% | 2,100 |
| 2022/12/09 | 1,729 | 1,741 | 1,724 | 1,725 | -8 | -0.5% | 5,800 |
| 2022/12/08 | 1,745 | 1,746 | 1,726 | 1,733 | +2 | +0.1% | 5,400 |
| 2022/12/07 | 1,729 | 1,738 | 1,729 | 1,731 | -6 | -0.3% | 2,300 |
| 2022/12/06 | 1,728 | 1,766 | 1,727 | 1,737 | -2 | -0.1% | 7,100 |
| 2022/12/05 | 1,747 | 1,758 | 1,726 | 1,739 | -6 | -0.3% | 8,200 |
| 2022/12/02 | 1,754 | 1,783 | 1,745 | 1,745 | -34 | -1.9% | 13,700 |
| 2022/12/01 | 1,808 | 1,808 | 1,779 | 1,779 | -28 | -1.5% | 7,400 |
| 2022/11/30 | 1,806 | 1,815 | 1,779 | 1,807 | +1 | +0.1% | 11,400 |
| 2022/11/29 | 1,817 | 1,836 | 1,805 | 1,806 | -21 | -1.1% | 7,800 |
| 2022/11/28 | 1,837 | 1,860 | 1,821 | 1,827 | -20 | -1.1% | 7,500 |
| 2022/11/25 | 1,864 | 1,864 | 1,839 | 1,847 | -17 | -0.9% | 4,400 |
| 2022/11/24 | 1,859 | 1,866 | 1,842 | 1,864 | -5 | -0.3% | 9,400 |
| 2022/11/22 | 1,796 | 1,869 | 1,793 | 1,869 | +85 | +4.8% | 16,100 |
| 2022/11/21 | 1,778 | 1,792 | 1,778 | 1,784 | +4 | +0.2% | 4,200 |
| 2022/11/18 | 1,781 | 1,793 | 1,776 | 1,780 | -1 | -0.1% | 7,500 |
| 2022/11/17 | 1,765 | 1,789 | 1,754 | 1,781 | +5 | +0.3% | 5,200 |
| 2022/11/16 | 1,771 | 1,781 | 1,767 | 1,776 | +10 | +0.6% | 4,100 |
| 2022/11/15 | 1,762 | 1,774 | 1,743 | 1,766 | +12 | +0.7% | 6,700 |
| 2022/11/14 | 1,760 | 1,792 | 1,752 | 1,754 | -29 | -1.6% | 10,500 |
| 2022/11/11 | 1,783 | 1,783 | 1,739 | 1,783 | +29 | +1.7% | 10,400 |
| 2022/11/10 | 1,786 | 1,786 | 1,750 | 1,754 | -16 | -0.9% | 8,900 |
| 2022/11/09 | 1,742 | 1,775 | 1,720 | 1,770 | +35 | +2% | 8,700 |
| 2022/11/08 | 1,729 | 1,752 | 1,724 | 1,735 | +6 | +0.3% | 9,200 |
| 2022/11/07 | 1,689 | 1,736 | 1,688 | 1,729 | +35 | +2.1% | 10,900 |
| 2022/11/04 | 1,684 | 1,711 | 1,684 | 1,694 | +10 | +0.6% | 16,500 |
| 2022/11/02 | 1,717 | 1,729 | 1,682 | 1,684 | -25 | -1.5% | 50,600 |
| 2022/11/01 | 1,770 | 1,774 | 1,709 | 1,709 | -61 | -3.4% | 8,000 |
| 2022/10/31 | 1,781 | 1,781 | 1,741 | 1,770 | +29 | +1.7% | 19,400 |
| 2022/10/28 | 1,753 | 1,790 | 1,740 | 1,741 | -40 | -2.2% | 32,600 |
| 2022/10/27 | 1,774 | 1,785 | 1,771 | 1,781 | +16 | +0.9% | 7,900 |
| 2022/10/26 | 1,770 | 1,773 | 1,763 | 1,765 | +12 | +0.7% | 3,800 |
| 2022/10/25 | 1,708 | 1,778 | 1,706 | 1,753 | +57 | +3.4% | 12,100 |
| 2022/10/24 | 1,702 | 1,713 | 1,696 | 1,696 | -23 | -1.3% | 21,000 |
| 2022/10/21 | 1,722 | 1,731 | 1,711 | 1,719 | -22 | -1.3% | 9,400 |
| 2022/10/20 | 1,729 | 1,748 | 1,709 | 1,741 | +12 | +0.7% | 15,500 |
| 2022/10/19 | 1,726 | 1,749 | 1,697 | 1,729 | +3 | +0.2% | 20,400 |
| 2022/10/18 | 1,757 | 1,757 | 1,716 | 1,726 | ±0 | ±0% | 13,800 |
651～
700
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
