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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,730 | 1,755 | 1,718 | 1,726 | -29 | -1.7% | 12,900 |
| 2022/10/14 | 1,735 | 1,772 | 1,732 | 1,755 | +30 | +1.7% | 15,700 |
| 2022/10/13 | 1,722 | 1,736 | 1,714 | 1,725 | -13 | -0.7% | 15,700 |
| 2022/10/12 | 1,740 | 1,740 | 1,715 | 1,738 | -4 | -0.2% | 15,700 |
| 2022/10/11 | 1,748 | 1,748 | 1,723 | 1,742 | -16 | -0.9% | 22,600 |
| 2022/10/07 | 1,769 | 1,787 | 1,741 | 1,758 | -11 | -0.6% | 12,000 |
| 2022/10/06 | 1,790 | 1,798 | 1,761 | 1,769 | -4 | -0.2% | 16,000 |
| 2022/10/05 | 1,844 | 1,844 | 1,770 | 1,773 | -54 | -3% | 12,600 |
| 2022/10/04 | 1,777 | 1,827 | 1,758 | 1,827 | +75 | +4.3% | 19,400 |
| 2022/10/03 | 1,744 | 1,755 | 1,737 | 1,752 | +6 | +0.3% | 7,000 |
| 2022/09/30 | 1,745 | 1,759 | 1,742 | 1,746 | +7 | +0.4% | 10,900 |
| 2022/09/29 | 1,730 | 1,743 | 1,715 | 1,739 | -8 | -0.5% | 11,300 |
| 2022/09/28 | 1,702 | 1,747 | 1,696 | 1,747 | +32 | +1.9% | 17,700 |
| 2022/09/27 | 1,747 | 1,747 | 1,705 | 1,715 | -21 | -1.2% | 11,500 |
| 2022/09/26 | 1,738 | 1,753 | 1,730 | 1,736 | -1 | -0.1% | 15,300 |
| 2022/09/22 | 1,741 | 1,744 | 1,732 | 1,737 | -12 | -0.7% | 8,200 |
| 2022/09/21 | 1,765 | 1,765 | 1,744 | 1,749 | +1 | +0.1% | 5,600 |
| 2022/09/20 | 1,711 | 1,750 | 1,711 | 1,748 | +24 | +1.4% | 9,300 |
| 2022/09/16 | 1,750 | 1,757 | 1,724 | 1,724 | -41 | -2.3% | 9,700 |
| 2022/09/15 | 1,785 | 1,785 | 1,763 | 1,765 | -22 | -1.2% | 8,100 |
| 2022/09/14 | 1,797 | 1,803 | 1,782 | 1,787 | -10 | -0.6% | 8,200 |
| 2022/09/13 | 1,832 | 1,832 | 1,797 | 1,797 | -21 | -1.2% | 2,800 |
| 2022/09/12 | 1,788 | 1,818 | 1,788 | 1,818 | +31 | +1.7% | 6,600 |
| 2022/09/09 | 1,791 | 1,803 | 1,784 | 1,787 | -11 | -0.6% | 13,400 |
| 2022/09/08 | 1,796 | 1,807 | 1,785 | 1,798 | +8 | +0.4% | 13,000 |
| 2022/09/07 | 1,801 | 1,804 | 1,785 | 1,790 | -21 | -1.2% | 12,300 |
| 2022/09/06 | 1,792 | 1,812 | 1,792 | 1,811 | +17 | +0.9% | 9,300 |
| 2022/09/05 | 1,797 | 1,808 | 1,794 | 1,794 | -3 | -0.2% | 9,700 |
| 2022/09/02 | 1,806 | 1,810 | 1,794 | 1,797 | +11 | +0.6% | 9,300 |
| 2022/09/01 | 1,813 | 1,813 | 1,786 | 1,786 | -27 | -1.5% | 14,200 |
| 2022/08/31 | 1,833 | 1,833 | 1,813 | 1,813 | -29 | -1.6% | 11,000 |
| 2022/08/30 | 1,833 | 1,853 | 1,831 | 1,842 | +9 | +0.5% | 5,500 |
| 2022/08/29 | 1,866 | 1,866 | 1,833 | 1,833 | -37 | -2% | 8,100 |
| 2022/08/26 | 1,895 | 1,895 | 1,865 | 1,870 | -8 | -0.4% | 5,600 |
| 2022/08/25 | 1,852 | 1,897 | 1,852 | 1,878 | +26 | +1.4% | 5,500 |
| 2022/08/24 | 1,866 | 1,871 | 1,852 | 1,852 | -25 | -1.3% | 8,400 |
| 2022/08/23 | 1,886 | 1,892 | 1,861 | 1,877 | -6 | -0.3% | 8,300 |
| 2022/08/22 | 1,857 | 1,891 | 1,833 | 1,883 | +30 | +1.6% | 8,100 |
| 2022/08/19 | 1,849 | 1,858 | 1,834 | 1,853 | +7 | +0.4% | 4,100 |
| 2022/08/18 | 1,845 | 1,852 | 1,832 | 1,846 | +1 | +0.1% | 5,900 |
| 2022/08/17 | 1,834 | 1,857 | 1,832 | 1,845 | +25 | +1.4% | 6,400 |
| 2022/08/16 | 1,822 | 1,827 | 1,816 | 1,820 | -7 | -0.4% | 5,500 |
| 2022/08/15 | 1,849 | 1,849 | 1,826 | 1,827 | -22 | -1.2% | 7,800 |
| 2022/08/12 | 1,850 | 1,860 | 1,830 | 1,849 | +21 | +1.1% | 9,700 |
| 2022/08/10 | 1,822 | 1,834 | 1,818 | 1,828 | +7 | +0.4% | 5,200 |
| 2022/08/09 | 1,831 | 1,834 | 1,809 | 1,821 | -10 | -0.5% | 17,700 |
| 2022/08/08 | 1,878 | 1,884 | 1,822 | 1,831 | -87 | -4.5% | 30,700 |
| 2022/08/05 | 1,900 | 1,925 | 1,900 | 1,918 | +27 | +1.4% | 8,600 |
| 2022/08/04 | 1,908 | 1,913 | 1,886 | 1,891 | -4 | -0.2% | 11,100 |
| 2022/08/03 | 1,905 | 1,916 | 1,881 | 1,895 | -10 | -0.5% | 9,500 |
701～
750
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
