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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,517 | 1,535 | 1,516 | 1,530 | +14 | +0.9% | 12,200 |
| 2015/06/25 | 1,523 | 1,550 | 1,512 | 1,516 | -10 | -0.7% | 20,300 |
| 2015/06/24 | 1,548 | 1,548 | 1,516 | 1,526 | -19 | -1.2% | 14,100 |
| 2015/06/23 | 1,526 | 1,568 | 1,516 | 1,545 | +14 | +0.9% | 30,800 |
| 2015/06/22 | 1,542 | 1,542 | 1,522 | 1,531 | -16 | -1% | 8,900 |
| 2015/06/19 | 1,523 | 1,549 | 1,520 | 1,547 | +27 | +1.8% | 23,600 |
| 2015/06/18 | 1,518 | 1,530 | 1,507 | 1,520 | +2 | +0.1% | 19,100 |
| 2015/06/17 | 1,509 | 1,524 | 1,500 | 1,518 | +16 | +1.1% | 18,600 |
| 2015/06/16 | 1,523 | 1,525 | 1,493 | 1,502 | -21 | -1.4% | 7,200 |
| 2015/06/15 | 1,508 | 1,528 | 1,508 | 1,523 | +18 | +1.2% | 15,200 |
| 2015/06/12 | 1,484 | 1,537 | 1,476 | 1,505 | +32 | +2.2% | 37,200 |
| 2015/06/11 | 1,453 | 1,479 | 1,453 | 1,473 | +4 | +0.3% | 11,300 |
| 2015/06/10 | 1,482 | 1,484 | 1,466 | 1,469 | -23 | -1.5% | 14,700 |
| 2015/06/09 | 1,512 | 1,520 | 1,490 | 1,492 | -24 | -1.6% | 8,800 |
| 2015/06/08 | 1,514 | 1,529 | 1,505 | 1,516 | +2 | +0.1% | 9,600 |
| 2015/06/05 | 1,520 | 1,529 | 1,512 | 1,514 | -6 | -0.4% | 6,900 |
| 2015/06/04 | 1,504 | 1,529 | 1,504 | 1,520 | +19 | +1.3% | 9,700 |
| 2015/06/03 | 1,498 | 1,529 | 1,490 | 1,501 | -13 | -0.9% | 13,500 |
| 2015/06/02 | 1,532 | 1,532 | 1,510 | 1,514 | +1 | +0.1% | 9,900 |
| 2015/06/01 | 1,540 | 1,550 | 1,478 | 1,513 | -20 | -1.3% | 21,500 |
| 2015/05/29 | 1,504 | 1,539 | 1,478 | 1,533 | +32 | +2.1% | 42,100 |
| 2015/05/28 | 1,503 | 1,509 | 1,482 | 1,501 | -2 | -0.1% | 37,100 |
| 2015/05/27 | 1,477 | 1,503 | 1,469 | 1,503 | +24 | +1.6% | 48,000 |
| 2015/05/26 | 1,475 | 1,495 | 1,474 | 1,479 | +4 | +0.3% | 19,200 |
| 2015/05/25 | 1,473 | 1,485 | 1,458 | 1,475 | +2 | +0.1% | 15,600 |
| 2015/05/22 | 1,481 | 1,489 | 1,468 | 1,473 | -14 | -0.9% | 14,700 |
| 2015/05/21 | 1,476 | 1,493 | 1,475 | 1,487 | +12 | +0.8% | 12,300 |
| 2015/05/20 | 1,473 | 1,479 | 1,469 | 1,475 | +2 | +0.1% | 12,600 |
| 2015/05/19 | 1,459 | 1,474 | 1,413 | 1,473 | +15 | +1% | 28,100 |
| 2015/05/18 | 1,459 | 1,459 | 1,440 | 1,458 | +3 | +0.2% | 11,500 |
| 2015/05/15 | 1,448 | 1,458 | 1,443 | 1,455 | +12 | +0.8% | 15,500 |
| 2015/05/14 | 1,430 | 1,448 | 1,430 | 1,443 | ±0 | ±0% | 18,600 |
| 2015/05/13 | 1,426 | 1,447 | 1,403 | 1,443 | +68 | +4.9% | 45,000 |
| 2015/05/12 | 1,382 | 1,410 | 1,375 | 1,375 | -7 | -0.5% | 20,500 |
| 2015/05/11 | 1,388 | 1,392 | 1,379 | 1,382 | -5 | -0.4% | 10,800 |
| 2015/05/08 | 1,370 | 1,392 | 1,365 | 1,387 | +13 | +0.9% | 20,600 |
| 2015/05/07 | 1,388 | 1,388 | 1,362 | 1,374 | -15 | -1.1% | 9,800 |
| 2015/05/01 | 1,370 | 1,390 | 1,356 | 1,389 | +19 | +1.4% | 16,700 |
| 2015/04/30 | 1,365 | 1,394 | 1,363 | 1,370 | +8 | +0.6% | 12,600 |
| 2015/04/28 | 1,374 | 1,394 | 1,362 | 1,362 | -12 | -0.9% | 15,500 |
| 2015/04/27 | 1,374 | 1,380 | 1,372 | 1,374 | +1 | +0.1% | 5,700 |
| 2015/04/24 | 1,386 | 1,386 | 1,373 | 1,373 | +1 | +0.1% | 6,400 |
| 2015/04/23 | 1,375 | 1,380 | 1,371 | 1,372 | -4 | -0.3% | 7,300 |
| 2015/04/22 | 1,375 | 1,380 | 1,365 | 1,376 | +13 | +1% | 8,700 |
| 2015/04/21 | 1,356 | 1,366 | 1,354 | 1,363 | +7 | +0.5% | 8,100 |
| 2015/04/20 | 1,355 | 1,380 | 1,352 | 1,356 | +4 | +0.3% | 13,000 |
| 2015/04/17 | 1,356 | 1,365 | 1,351 | 1,352 | -10 | -0.7% | 12,800 |
| 2015/04/16 | 1,366 | 1,370 | 1,355 | 1,362 | -7 | -0.5% | 6,800 |
| 2015/04/15 | 1,371 | 1,375 | 1,356 | 1,369 | -2 | -0.1% | 9,100 |
| 2015/04/14 | 1,364 | 1,371 | 1,352 | 1,371 | +18 | +1.3% | 10,300 |
2301～
2350
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
