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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 1,870 | 1,872 | 1,821 | 1,823 | -50 | -2.7% | 7,700 |
| 2018/07/04 | 1,850 | 1,878 | 1,839 | 1,873 | +20 | +1.1% | 7,400 |
| 2018/07/03 | 1,880 | 1,890 | 1,852 | 1,853 | -32 | -1.7% | 10,000 |
| 2018/07/02 | 1,965 | 1,965 | 1,882 | 1,885 | -51 | -2.6% | 11,500 |
| 2018/06/29 | 1,920 | 1,947 | 1,913 | 1,936 | +11 | +0.6% | 11,000 |
| 2018/06/28 | 1,924 | 1,926 | 1,905 | 1,925 | +1 | +0.1% | 8,200 |
| 2018/06/27 | 1,894 | 1,929 | 1,894 | 1,924 | +28 | +1.5% | 7,800 |
| 2018/06/26 | 1,900 | 1,900 | 1,877 | 1,896 | -6 | -0.3% | 5,500 |
| 2018/06/25 | 1,921 | 1,921 | 1,896 | 1,902 | -19 | -1% | 7,300 |
| 2018/06/22 | 1,895 | 1,921 | 1,891 | 1,921 | +8 | +0.4% | 5,700 |
| 2018/06/21 | 1,910 | 1,926 | 1,906 | 1,913 | -10 | -0.5% | 6,400 |
| 2018/06/20 | 1,924 | 1,928 | 1,915 | 1,923 | -1 | -0.1% | 7,800 |
| 2018/06/19 | 1,919 | 1,935 | 1,903 | 1,924 | +6 | +0.3% | 12,300 |
| 2018/06/18 | 1,899 | 1,920 | 1,893 | 1,918 | +19 | +1% | 13,300 |
| 2018/06/15 | 1,883 | 1,899 | 1,883 | 1,899 | +10 | +0.5% | 5,900 |
| 2018/06/14 | 1,868 | 1,896 | 1,868 | 1,889 | -7 | -0.4% | 5,500 |
| 2018/06/13 | 1,866 | 1,898 | 1,866 | 1,896 | +23 | +1.2% | 10,700 |
| 2018/06/12 | 1,863 | 1,882 | 1,863 | 1,873 | -6 | -0.3% | 3,100 |
| 2018/06/11 | 1,879 | 1,883 | 1,868 | 1,879 | +2 | +0.1% | 5,500 |
| 2018/06/08 | 1,855 | 1,880 | 1,855 | 1,877 | -1 | -0.1% | 12,300 |
| 2018/06/07 | 1,874 | 1,878 | 1,864 | 1,878 | +24 | +1.3% | 7,000 |
| 2018/06/06 | 1,861 | 1,870 | 1,851 | 1,854 | -14 | -0.7% | 8,300 |
| 2018/06/05 | 1,877 | 1,877 | 1,858 | 1,868 | -22 | -1.2% | 8,000 |
| 2018/06/04 | 1,870 | 1,892 | 1,865 | 1,890 | +32 | +1.7% | 9,200 |
| 2018/06/01 | 1,850 | 1,869 | 1,845 | 1,858 | +6 | +0.3% | 7,600 |
| 2018/05/31 | 1,851 | 1,869 | 1,851 | 1,852 | +4 | +0.2% | 5,900 |
| 2018/05/30 | 1,851 | 1,862 | 1,847 | 1,848 | -35 | -1.9% | 8,100 |
| 2018/05/29 | 1,886 | 1,886 | 1,862 | 1,883 | -4 | -0.2% | 7,800 |
| 2018/05/28 | 1,885 | 1,888 | 1,875 | 1,887 | ±0 | ±0% | 6,900 |
| 2018/05/25 | 1,857 | 1,887 | 1,857 | 1,887 | +30 | +1.6% | 11,800 |
| 2018/05/24 | 1,865 | 1,871 | 1,846 | 1,857 | -8 | -0.4% | 9,900 |
| 2018/05/23 | 1,855 | 1,865 | 1,845 | 1,865 | +12 | +0.6% | 8,800 |
| 2018/05/22 | 1,843 | 1,853 | 1,841 | 1,853 | +1 | +0.1% | 5,200 |
| 2018/05/21 | 1,848 | 1,853 | 1,846 | 1,852 | +2 | +0.1% | 4,500 |
| 2018/05/18 | 1,850 | 1,850 | 1,838 | 1,850 | +2 | +0.1% | 3,400 |
| 2018/05/17 | 1,844 | 1,848 | 1,837 | 1,848 | +4 | +0.2% | 6,300 |
| 2018/05/16 | 1,842 | 1,844 | 1,840 | 1,844 | -1 | -0.1% | 3,900 |
| 2018/05/15 | 1,845 | 1,845 | 1,831 | 1,845 | -1 | -0.1% | 6,500 |
| 2018/05/14 | 1,833 | 1,847 | 1,830 | 1,846 | +4 | +0.2% | 13,600 |
| 2018/05/11 | 1,835 | 1,855 | 1,830 | 1,842 | -9 | -0.5% | 8,800 |
| 2018/05/10 | 1,847 | 1,857 | 1,829 | 1,851 | +3 | +0.2% | 8,400 |
| 2018/05/09 | 1,840 | 1,849 | 1,838 | 1,848 | ±0 | ±0% | 6,000 |
| 2018/05/08 | 1,849 | 1,859 | 1,841 | 1,848 | -10 | -0.5% | 8,400 |
| 2018/05/07 | 1,844 | 1,858 | 1,825 | 1,858 | +14 | +0.8% | 5,500 |
| 2018/05/02 | 1,828 | 1,844 | 1,824 | 1,844 | +16 | +0.9% | 4,300 |
| 2018/05/01 | 1,839 | 1,839 | 1,823 | 1,828 | -29 | -1.6% | 4,800 |
| 2018/04/27 | 1,865 | 1,865 | 1,832 | 1,857 | -5 | -0.3% | 8,800 |
| 2018/04/26 | 1,838 | 1,862 | 1,823 | 1,862 | +36 | +2% | 11,700 |
| 2018/04/25 | 1,827 | 1,831 | 1,807 | 1,826 | ±0 | ±0% | 6,700 |
| 2018/04/24 | 1,804 | 1,827 | 1,797 | 1,826 | +30 | +1.7% | 6,000 |
1751～
1800
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
