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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,350 | 2,371 | 2,321 | 2,364 | +28 | +1.2% | 13,400 |
| 2024/08/13 | 2,324 | 2,344 | 2,299 | 2,336 | +78 | +3.5% | 13,800 |
| 2024/08/09 | 2,295 | 2,306 | 2,238 | 2,258 | +13 | +0.6% | 15,100 |
| 2024/08/08 | 2,266 | 2,305 | 2,218 | 2,245 | -22 | -1% | 12,500 |
| 2024/08/07 | 2,243 | 2,339 | 2,227 | 2,267 | +24 | +1.1% | 20,400 |
| 2024/08/06 | 2,167 | 2,299 | 2,167 | 2,243 | +176 | +8.5% | 27,600 |
| 2024/08/05 | 2,239 | 2,241 | 2,053 | 2,067 | -222 | -9.7% | 49,900 |
| 2024/08/02 | 2,353 | 2,357 | 2,289 | 2,289 | -119 | -4.9% | 31,000 |
| 2024/08/01 | 2,505 | 2,505 | 2,374 | 2,408 | -97 | -3.9% | 21,400 |
| 2024/07/31 | 2,401 | 2,509 | 2,393 | 2,505 | +93 | +3.9% | 27,500 |
| 2024/07/30 | 2,408 | 2,418 | 2,401 | 2,412 | +14 | +0.6% | 20,600 |
| 2024/07/29 | 2,395 | 2,417 | 2,379 | 2,398 | +46 | +2% | 12,200 |
| 2024/07/26 | 2,345 | 2,364 | 2,345 | 2,352 | +7 | +0.3% | 11,900 |
| 2024/07/25 | 2,365 | 2,368 | 2,340 | 2,345 | -20 | -0.8% | 18,400 |
| 2024/07/24 | 2,410 | 2,421 | 2,365 | 2,365 | -45 | -1.9% | 15,300 |
| 2024/07/23 | 2,404 | 2,432 | 2,404 | 2,410 | +6 | +0.2% | 13,400 |
| 2024/07/22 | 2,424 | 2,424 | 2,393 | 2,404 | -33 | -1.4% | 14,400 |
| 2024/07/19 | 2,445 | 2,453 | 2,423 | 2,437 | -7 | -0.3% | 12,000 |
| 2024/07/18 | 2,439 | 2,458 | 2,417 | 2,444 | -39 | -1.6% | 19,000 |
| 2024/07/17 | 2,390 | 2,483 | 2,390 | 2,483 | +98 | +4.1% | 35,000 |
| 2024/07/16 | 2,373 | 2,427 | 2,373 | 2,385 | +14 | +0.6% | 57,700 |
| 2024/07/12 | 2,368 | 2,379 | 2,356 | 2,371 | +3 | +0.1% | 50,900 |
| 2024/07/11 | 2,363 | 2,378 | 2,353 | 2,368 | +15 | +0.6% | 28,600 |
| 2024/07/10 | 2,352 | 2,353 | 2,332 | 2,353 | +1 | ±0% | 15,700 |
| 2024/07/09 | 2,369 | 2,369 | 2,330 | 2,352 | +11 | +0.5% | 18,000 |
| 2024/07/08 | 2,371 | 2,380 | 2,340 | 2,341 | -29 | -1.2% | 11,400 |
| 2024/07/05 | 2,379 | 2,390 | 2,369 | 2,370 | -9 | -0.4% | 16,700 |
| 2024/07/04 | 2,349 | 2,379 | 2,339 | 2,379 | +34 | +1.4% | 16,600 |
| 2024/07/03 | 2,345 | 2,354 | 2,336 | 2,345 | ±0 | ±0% | 18,600 |
| 2024/07/02 | 2,338 | 2,369 | 2,336 | 2,345 | +9 | +0.4% | 42,700 |
| 2024/07/01 | 2,342 | 2,351 | 2,322 | 2,336 | +29 | +1.3% | 52,300 |
| 2024/06/28 | 2,310 | 2,310 | 2,299 | 2,307 | -11 | -0.5% | 25,200 |
| 2024/06/27 | 2,300 | 2,321 | 2,296 | 2,318 | +22 | +1% | 31,900 |
| 2024/06/26 | 2,294 | 2,298 | 2,288 | 2,296 | -1 | ±0% | 13,900 |
| 2024/06/25 | 2,298 | 2,305 | 2,290 | 2,297 | +7 | +0.3% | 20,200 |
| 2024/06/24 | 2,304 | 2,309 | 2,286 | 2,290 | ±0 | ±0% | 26,900 |
| 2024/06/21 | 2,290 | 2,311 | 2,290 | 2,290 | ±0 | ±0% | 15,600 |
| 2024/06/20 | 2,310 | 2,312 | 2,285 | 2,290 | -20 | -0.9% | 15,300 |
| 2024/06/19 | 2,298 | 2,310 | 2,298 | 2,310 | +8 | +0.3% | 13,200 |
| 2024/06/18 | 2,325 | 2,325 | 2,299 | 2,302 | +7 | +0.3% | 30,600 |
| 2024/06/17 | 2,300 | 2,303 | 2,284 | 2,295 | -3 | -0.1% | 18,400 |
| 2024/06/14 | 2,283 | 2,307 | 2,283 | 2,298 | +12 | +0.5% | 19,000 |
| 2024/06/13 | 2,292 | 2,297 | 2,286 | 2,286 | -8 | -0.3% | 13,900 |
| 2024/06/12 | 2,290 | 2,299 | 2,290 | 2,294 | +3 | +0.1% | 7,600 |
| 2024/06/11 | 2,301 | 2,305 | 2,291 | 2,291 | -10 | -0.4% | 13,000 |
| 2024/06/10 | 2,300 | 2,304 | 2,295 | 2,301 | +5 | +0.2% | 12,600 |
| 2024/06/07 | 2,289 | 2,299 | 2,287 | 2,296 | +3 | +0.1% | 8,300 |
| 2024/06/06 | 2,300 | 2,300 | 2,285 | 2,293 | -1 | ±0% | 8,100 |
| 2024/06/05 | 2,303 | 2,304 | 2,294 | 2,294 | -10 | -0.4% | 8,800 |
| 2024/06/04 | 2,300 | 2,317 | 2,297 | 2,304 | +1 | ±0% | 11,700 |
251～
300
件表示中 / 6951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 | 246,500円 | +0.7% | +4.0% | 5.07% | 12.60倍 | 0.98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 |
| デジタルＨＤ | 158,000円 | -13.3% | +96.1% | 2.91% | 12.54倍 | 0.97倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| サンウェルズ | 77,000円 | +17.4% | - | 0.00% | - | 2.91倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| エスプール | 33,900円 | +5.0% | +9.1% | 2.95% | 13.88倍 | 2.88倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ライズ | 107,400円 | +24.2% | +18.8% | 1.30% | 15.89倍 | 4.15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 |
市場注目の銘柄
チャート関連のコラム
