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 |
|---|---|---|---|---|---|---|---|
| 2017/04/14 | 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 |
| 2017/02/15 | 1,486 | 1,499 | 1,486 | 1,490 | +6 | +0.4% | 7,600 |
| 2017/02/14 | 1,477 | 1,497 | 1,477 | 1,484 | -12 | -0.8% | 9,800 |
| 2017/02/13 | 1,500 | 1,500 | 1,490 | 1,496 | +19 | +1.3% | 7,100 |
| 2017/02/10 | 1,458 | 1,482 | 1,458 | 1,477 | +20 | +1.4% | 11,700 |
| 2017/02/09 | 1,458 | 1,462 | 1,455 | 1,457 | ±0 | ±0% | 5,800 |
| 2017/02/08 | 1,466 | 1,474 | 1,457 | 1,457 | -12 | -0.8% | 14,700 |
| 2017/02/07 | 1,484 | 1,484 | 1,465 | 1,469 | -14 | -0.9% | 10,400 |
| 2017/02/06 | 1,480 | 1,491 | 1,480 | 1,483 | +9 | +0.6% | 3,500 |
| 2017/02/03 | 1,473 | 1,480 | 1,470 | 1,474 | -1 | -0.1% | 5,300 |
2051～
2100
件表示中 / 6960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 | 252,900円 | +0.7% | +4.0% | 4.94% | 12.93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 |
| Ｖコマース | 82,500円 | -24.7% | -63.6% | 5.94% | 8.52倍 | 1.26倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ヒビノ | 270,000円 | +11.8% | +7.0% | 2.96% | 10.94倍 | 2.34倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 東 祥 | 71,300円 | -24.8% | -0.9% | 0.84% | 11.53倍 | 0.74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 |
| エフ・コード | 214,700円 | +94.9% | +53.8% | 0.00% | 20.40倍 | 3.89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 |
市場注目の銘柄
チャート関連のコラム
