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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 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 |
2023/10/03 | 1,943 | 1,954 | 1,925 | 1,936 | -7 | -0.4% | 13,500 |
2023/10/02 | 1,960 | 1,970 | 1,943 | 1,943 | +2 | +0.1% | 20,000 |
2023/09/29 | 1,936 | 1,951 | 1,933 | 1,941 | +5 | +0.3% | 14,700 |
2023/09/28 | 1,942 | 1,952 | 1,932 | 1,936 | -46 | -2.3% | 17,100 |
2023/09/27 | 1,954 | 1,984 | 1,939 | 1,982 | +19 | +1% | 26,700 |
101~
150
件表示中 / 6635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 | 222,000円 | -8.3% | -31.1% | 5.18% | 14.36倍 | 0.91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 |
ナック | 53,500円 | +5.1% | +7.9% | 3.93% | 10.46倍 | 1.05倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。M&Aも |
アドベンチャ | 329,000円 | -0.1% | -29.9% | 0.73% | 20.63倍 | 2.10倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
ウィルG | 106,900円 | -4.1% | -10.6% | 4.12% | 9.92倍 | 1.54倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
FRONTEO | 61,900円 | +2.6% | - | 0.00% | - | 5.07倍 |
|
米訴訟証拠開示支援が柱。自然言語解析AIを活用した法律、企業、医療向けシステムへ転換中 |
市場注目の銘柄
チャート関連のコラム