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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,530 | 1,544 | 1,529 | 1,543 | +16 | +1% | 9,900 |
| 2017/04/26 | 1,519 | 1,529 | 1,510 | 1,527 | +17 | +1.1% | 7,500 |
| 2017/04/25 | 1,499 | 1,516 | 1,497 | 1,510 | +11 | +0.7% | 6,100 |
| 2017/04/24 | 1,500 | 1,504 | 1,480 | 1,499 | +16 | +1.1% | 7,700 |
| 2017/04/21 | 1,497 | 1,497 | 1,450 | 1,483 | ±0 | ±0% | 8,800 |
| 2017/04/20 | 1,475 | 1,485 | 1,475 | 1,483 | +8 | +0.5% | 5,300 |
| 2017/04/19 | 1,466 | 1,491 | 1,465 | 1,475 | +7 | +0.5% | 14,200 |
| 2017/04/18 | 1,471 | 1,475 | 1,462 | 1,468 | +10 | +0.7% | 12,900 |
| 2017/04/17 | 1,425 | 1,458 | 1,425 | 1,458 | +12 | +0.8% | 9,800 |
| 2017/04/14 | 1,450 | 1,453 | 1,442 | 1,446 | -8 | -0.6% | 7,700 |
| 2017/04/13 | 1,452 | 1,457 | 1,450 | 1,454 | -3 | -0.2% | 9,800 |
| 2017/04/12 | 1,473 | 1,473 | 1,451 | 1,457 | -21 | -1.4% | 10,400 |
| 2017/04/11 | 1,490 | 1,491 | 1,478 | 1,478 | -13 | -0.9% | 8,400 |
| 2017/04/10 | 1,490 | 1,498 | 1,487 | 1,491 | +4 | +0.3% | 3,200 |
| 2017/04/07 | 1,473 | 1,494 | 1,473 | 1,487 | +13 | +0.9% | 9,200 |
| 2017/04/06 | 1,510 | 1,510 | 1,473 | 1,474 | -49 | -3.2% | 16,700 |
| 2017/04/05 | 1,515 | 1,527 | 1,512 | 1,523 | +5 | +0.3% | 10,000 |
| 2017/04/04 | 1,512 | 1,524 | 1,511 | 1,518 | +5 | +0.3% | 9,300 |
| 2017/04/03 | 1,500 | 1,531 | 1,500 | 1,513 | +5 | +0.3% | 15,100 |
| 2017/03/31 | 1,532 | 1,545 | 1,508 | 1,508 | -22 | -1.4% | 22,700 |
| 2017/03/30 | 1,583 | 1,586 | 1,530 | 1,530 | -63 | -4% | 19,700 |
| 2017/03/29 | 1,598 | 1,612 | 1,590 | 1,593 | -15 | -0.9% | 28,100 |
| 2017/03/28 | 1,594 | 1,614 | 1,593 | 1,608 | +16 | +1% | 63,400 |
| 2017/03/27 | 1,585 | 1,599 | 1,585 | 1,592 | +10 | +0.6% | 28,000 |
| 2017/03/24 | 1,570 | 1,594 | 1,570 | 1,582 | +9 | +0.6% | 28,400 |
| 2017/03/23 | 1,569 | 1,581 | 1,567 | 1,573 | +2 | +0.1% | 21,700 |
| 2017/03/22 | 1,584 | 1,584 | 1,570 | 1,571 | -13 | -0.8% | 25,600 |
| 2017/03/21 | 1,555 | 1,585 | 1,548 | 1,584 | +30 | +1.9% | 18,600 |
| 2017/03/17 | 1,552 | 1,565 | 1,551 | 1,554 | -1 | -0.1% | 10,400 |
| 2017/03/16 | 1,553 | 1,560 | 1,544 | 1,555 | ±0 | ±0% | 10,600 |
| 2017/03/15 | 1,556 | 1,564 | 1,551 | 1,555 | -4 | -0.3% | 7,400 |
| 2017/03/14 | 1,549 | 1,560 | 1,547 | 1,559 | +10 | +0.6% | 8,300 |
| 2017/03/13 | 1,548 | 1,557 | 1,544 | 1,549 | +2 | +0.1% | 11,000 |
| 2017/03/10 | 1,549 | 1,549 | 1,544 | 1,547 | +11 | +0.7% | 22,500 |
| 2017/03/09 | 1,532 | 1,540 | 1,532 | 1,536 | +2 | +0.1% | 7,300 |
| 2017/03/08 | 1,540 | 1,545 | 1,532 | 1,534 | -6 | -0.4% | 8,800 |
| 2017/03/07 | 1,537 | 1,541 | 1,535 | 1,540 | +2 | +0.1% | 7,800 |
| 2017/03/06 | 1,531 | 1,540 | 1,529 | 1,538 | +16 | +1.1% | 9,300 |
| 2017/03/03 | 1,520 | 1,528 | 1,520 | 1,522 | +4 | +0.3% | 6,700 |
| 2017/03/02 | 1,510 | 1,520 | 1,509 | 1,518 | +9 | +0.6% | 14,100 |
| 2017/03/01 | 1,512 | 1,513 | 1,502 | 1,509 | +5 | +0.3% | 8,300 |
| 2017/02/28 | 1,502 | 1,515 | 1,502 | 1,504 | +2 | +0.1% | 16,700 |
| 2017/02/27 | 1,494 | 1,507 | 1,494 | 1,502 | +8 | +0.5% | 12,700 |
| 2017/02/24 | 1,503 | 1,507 | 1,491 | 1,494 | -13 | -0.9% | 15,900 |
| 2017/02/23 | 1,499 | 1,509 | 1,498 | 1,507 | +9 | +0.6% | 6,400 |
| 2017/02/22 | 1,490 | 1,505 | 1,490 | 1,498 | +8 | +0.5% | 5,700 |
| 2017/02/21 | 1,493 | 1,497 | 1,489 | 1,490 | -5 | -0.3% | 10,100 |
| 2017/02/20 | 1,500 | 1,500 | 1,495 | 1,495 | ±0 | ±0% | 4,700 |
| 2017/02/17 | 1,494 | 1,500 | 1,487 | 1,495 | +9 | +0.6% | 5,800 |
| 2017/02/16 | 1,490 | 1,490 | 1,483 | 1,486 | -4 | -0.3% | 3,200 |
1851～
1900
件表示中 / 6769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 | 228,000円 | -1.0% | +4.9% | 5.26% | 14.31倍 | 0.94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 |
| アイドマＨＤ | 167,000円 | +22.4% | +15.5% | 1.80% | 15.48倍 | 3.80倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| エアトリ | 113,000円 | +5.1% | -53.7% | 0.88% | 50.60倍 | 1.83倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| グリーンズ | 178,900円 | +14.2% | -8.9% | 1.51% | 7.21倍 | 6.77倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ポート | 176,700円 | +26.9% | +32.1% | 0.14% | 11.91倍 | 3.06倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
