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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 1,811 | 1,832 | 1,809 | 1,813 | +2 | +0.1% | 31,600 |
| 2018/09/13 | 1,799 | 1,818 | 1,799 | 1,811 | +5 | +0.3% | 15,700 |
| 2018/09/12 | 1,835 | 1,835 | 1,791 | 1,806 | -25 | -1.4% | 22,300 |
| 2018/09/11 | 1,820 | 1,835 | 1,820 | 1,831 | +4 | +0.2% | 16,600 |
| 2018/09/10 | 1,830 | 1,842 | 1,814 | 1,827 | +15 | +0.8% | 27,900 |
| 2018/09/07 | 1,828 | 1,828 | 1,807 | 1,812 | -11 | -0.6% | 19,400 |
| 2018/09/06 | 1,801 | 1,842 | 1,785 | 1,823 | +19 | +1.1% | 20,200 |
| 2018/09/05 | 1,820 | 1,834 | 1,804 | 1,804 | -2 | -0.1% | 29,500 |
| 2018/09/04 | 1,820 | 1,820 | 1,805 | 1,806 | -7 | -0.4% | 18,900 |
| 2018/09/03 | 1,831 | 1,831 | 1,811 | 1,813 | ±0 | ±0% | 13,200 |
| 2018/08/31 | 1,818 | 1,844 | 1,810 | 1,813 | -5 | -0.3% | 12,900 |
| 2018/08/30 | 1,850 | 1,850 | 1,807 | 1,818 | -17 | -0.9% | 15,100 |
| 2018/08/29 | 1,837 | 1,847 | 1,830 | 1,835 | +8 | +0.4% | 10,600 |
| 2018/08/28 | 1,845 | 1,845 | 1,805 | 1,827 | -8 | -0.4% | 11,900 |
| 2018/08/27 | 1,795 | 1,835 | 1,795 | 1,835 | +43 | +2.4% | 7,400 |
| 2018/08/24 | 1,799 | 1,826 | 1,781 | 1,792 | +9 | +0.5% | 10,500 |
| 2018/08/23 | 1,791 | 1,796 | 1,767 | 1,783 | +9 | +0.5% | 6,400 |
| 2018/08/22 | 1,741 | 1,784 | 1,741 | 1,774 | +42 | +2.4% | 5,900 |
| 2018/08/21 | 1,758 | 1,770 | 1,732 | 1,732 | -34 | -1.9% | 8,700 |
| 2018/08/20 | 1,800 | 1,800 | 1,762 | 1,766 | ±0 | ±0% | 7,200 |
| 2018/08/17 | 1,789 | 1,789 | 1,766 | 1,766 | -8 | -0.5% | 4,400 |
| 2018/08/16 | 1,778 | 1,778 | 1,762 | 1,774 | -4 | -0.2% | 8,600 |
| 2018/08/15 | 1,795 | 1,795 | 1,775 | 1,778 | -17 | -0.9% | 6,200 |
| 2018/08/14 | 1,769 | 1,797 | 1,760 | 1,795 | +37 | +2.1% | 9,000 |
| 2018/08/13 | 1,773 | 1,773 | 1,751 | 1,758 | -15 | -0.8% | 8,000 |
| 2018/08/10 | 1,796 | 1,796 | 1,763 | 1,773 | -16 | -0.9% | 12,700 |
| 2018/08/09 | 1,793 | 1,795 | 1,771 | 1,789 | -4 | -0.2% | 12,600 |
| 2018/08/08 | 1,750 | 1,795 | 1,715 | 1,793 | -53 | -2.9% | 43,100 |
| 2018/08/07 | 1,822 | 1,850 | 1,822 | 1,846 | +24 | +1.3% | 9,000 |
| 2018/08/06 | 1,846 | 1,847 | 1,819 | 1,822 | -21 | -1.1% | 8,000 |
| 2018/08/03 | 1,867 | 1,872 | 1,842 | 1,843 | -12 | -0.6% | 4,900 |
| 2018/08/02 | 1,911 | 1,914 | 1,851 | 1,855 | -56 | -2.9% | 8,900 |
| 2018/08/01 | 1,903 | 1,930 | 1,883 | 1,911 | +8 | +0.4% | 6,500 |
| 2018/07/31 | 1,878 | 1,908 | 1,872 | 1,903 | +9 | +0.5% | 6,500 |
| 2018/07/30 | 1,877 | 1,899 | 1,877 | 1,894 | -7 | -0.4% | 5,800 |
| 2018/07/27 | 1,888 | 1,908 | 1,881 | 1,901 | +4 | +0.2% | 5,800 |
| 2018/07/26 | 1,884 | 1,897 | 1,878 | 1,897 | +14 | +0.7% | 4,700 |
| 2018/07/25 | 1,884 | 1,887 | 1,876 | 1,883 | +6 | +0.3% | 4,600 |
| 2018/07/24 | 1,864 | 1,879 | 1,862 | 1,877 | +30 | +1.6% | 5,500 |
| 2018/07/23 | 1,851 | 1,870 | 1,846 | 1,847 | -8 | -0.4% | 4,300 |
| 2018/07/20 | 1,851 | 1,865 | 1,837 | 1,855 | -5 | -0.3% | 5,200 |
| 2018/07/19 | 1,850 | 1,873 | 1,841 | 1,860 | -20 | -1.1% | 5,600 |
| 2018/07/18 | 1,887 | 1,888 | 1,868 | 1,880 | +33 | +1.8% | 5,800 |
| 2018/07/17 | 1,844 | 1,867 | 1,823 | 1,847 | +7 | +0.4% | 6,200 |
| 2018/07/13 | 1,799 | 1,841 | 1,796 | 1,840 | +39 | +2.2% | 6,300 |
| 2018/07/12 | 1,808 | 1,841 | 1,795 | 1,801 | -6 | -0.3% | 8,800 |
| 2018/07/11 | 1,813 | 1,831 | 1,799 | 1,807 | +11 | +0.6% | 8,000 |
| 2018/07/10 | 1,886 | 1,886 | 1,796 | 1,796 | -69 | -3.7% | 14,800 |
| 2018/07/09 | 1,845 | 1,890 | 1,844 | 1,865 | +15 | +0.8% | 4,400 |
| 2018/07/06 | 1,823 | 1,862 | 1,823 | 1,850 | +27 | +1.5% | 9,000 |
1701～
1750
件表示中 / 6961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 | 251,700円 | +0.7% | +4.0% | 4.97% | 12.86倍 | 1.00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 |
| エフ・コード | 223,900円 | +94.9% | +53.8% | 0.00% | 21.27倍 | 4.06倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| 東 祥 | 72,400円 | -24.8% | -0.9% | 0.83% | 11.71倍 | 0.75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 |
| ライズ | 107,000円 | +24.2% | +18.8% | 1.31% | 15.83倍 | 4.14倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| シンメンテＨＤ | 119,800円 | +12.5% | +9.2% | 1.50% | 19.23倍 | 6.37倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
