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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,965 | 1,975 | 1,959 | 1,960 | -5 | -0.3% | 8,500 |
2023/02/24 | 1,945 | 1,965 | 1,943 | 1,965 | +17 | +0.9% | 9,900 |
2023/02/22 | 1,958 | 1,958 | 1,948 | 1,948 | -10 | -0.5% | 7,700 |
2023/02/21 | 1,965 | 1,970 | 1,957 | 1,958 | -6 | -0.3% | 9,200 |
2023/02/20 | 1,967 | 1,971 | 1,963 | 1,964 | +12 | +0.6% | 8,700 |
2023/02/17 | 1,965 | 1,965 | 1,950 | 1,952 | -10 | -0.5% | 11,100 |
2023/02/16 | 1,970 | 1,974 | 1,947 | 1,962 | +8 | +0.4% | 10,500 |
2023/02/15 | 1,952 | 1,974 | 1,947 | 1,954 | +2 | +0.1% | 14,200 |
2023/02/14 | 1,989 | 1,989 | 1,952 | 1,952 | -15 | -0.8% | 9,700 |
2023/02/13 | 1,957 | 1,971 | 1,945 | 1,967 | +10 | +0.5% | 13,600 |
2023/02/10 | 2,000 | 2,000 | 1,957 | 1,957 | -43 | -2.2% | 22,400 |
2023/02/09 | 1,937 | 2,012 | 1,931 | 2,000 | +143 | +7.7% | 137,100 |
2023/02/08 | 1,848 | 1,864 | 1,842 | 1,857 | -8 | -0.4% | 17,500 |
2023/02/07 | 1,862 | 1,865 | 1,851 | 1,865 | +3 | +0.2% | 7,200 |
2023/02/06 | 1,856 | 1,863 | 1,846 | 1,862 | +6 | +0.3% | 3,800 |
2023/02/03 | 1,856 | 1,863 | 1,854 | 1,856 | ±0 | ±0% | 5,600 |
2023/02/02 | 1,854 | 1,860 | 1,850 | 1,856 | +16 | +0.9% | 5,800 |
2023/02/01 | 1,845 | 1,857 | 1,833 | 1,840 | -3 | -0.2% | 2,900 |
2023/01/31 | 1,866 | 1,866 | 1,830 | 1,843 | +17 | +0.9% | 8,500 |
2023/01/30 | 1,848 | 1,860 | 1,826 | 1,826 | -26 | -1.4% | 13,600 |
2023/01/27 | 1,862 | 1,867 | 1,840 | 1,852 | -9 | -0.5% | 8,400 |
2023/01/26 | 1,862 | 1,867 | 1,854 | 1,861 | -12 | -0.6% | 8,100 |
2023/01/25 | 1,872 | 1,875 | 1,853 | 1,873 | +4 | +0.2% | 11,600 |
2023/01/24 | 1,862 | 1,880 | 1,849 | 1,869 | +11 | +0.6% | 8,900 |
2023/01/23 | 1,818 | 1,858 | 1,817 | 1,858 | +47 | +2.6% | 9,100 |
2023/01/20 | 1,801 | 1,819 | 1,751 | 1,811 | +17 | +0.9% | 10,100 |
2023/01/19 | 1,778 | 1,808 | 1,778 | 1,794 | +12 | +0.7% | 6,700 |
2023/01/18 | 1,750 | 1,787 | 1,750 | 1,782 | +37 | +2.1% | 7,600 |
2023/01/17 | 1,736 | 1,745 | 1,736 | 1,745 | +11 | +0.6% | 4,500 |
2023/01/16 | 1,712 | 1,737 | 1,705 | 1,734 | +33 | +1.9% | 11,800 |
2023/01/13 | 1,695 | 1,719 | 1,695 | 1,701 | -13 | -0.8% | 11,400 |
2023/01/12 | 1,700 | 1,715 | 1,700 | 1,714 | +7 | +0.4% | 3,500 |
2023/01/11 | 1,697 | 1,707 | 1,693 | 1,707 | +24 | +1.4% | 4,100 |
2023/01/10 | 1,714 | 1,715 | 1,682 | 1,683 | -36 | -2.1% | 7,100 |
2023/01/06 | 1,680 | 1,719 | 1,676 | 1,719 | +34 | +2% | 6,500 |
2023/01/05 | 1,715 | 1,718 | 1,685 | 1,685 | -41 | -2.4% | 14,200 |
2023/01/04 | 1,763 | 1,763 | 1,726 | 1,726 | -30 | -1.7% | 6,800 |
2022/12/30 | 1,784 | 1,794 | 1,756 | 1,756 | -38 | -2.1% | 4,600 |
2022/12/29 | 1,767 | 1,794 | 1,756 | 1,794 | +28 | +1.6% | 7,000 |
2022/12/28 | 1,725 | 1,766 | 1,725 | 1,766 | +27 | +1.6% | 6,500 |
2022/12/27 | 1,742 | 1,749 | 1,735 | 1,739 | -3 | -0.2% | 4,500 |
2022/12/26 | 1,736 | 1,742 | 1,720 | 1,742 | +6 | +0.3% | 5,600 |
2022/12/23 | 1,735 | 1,742 | 1,724 | 1,736 | -7 | -0.4% | 4,600 |
2022/12/22 | 1,682 | 1,743 | 1,682 | 1,743 | +61 | +3.6% | 9,900 |
2022/12/21 | 1,700 | 1,709 | 1,682 | 1,682 | -35 | -2% | 13,300 |
2022/12/20 | 1,766 | 1,771 | 1,717 | 1,717 | -22 | -1.3% | 6,900 |
2022/12/19 | 1,730 | 1,747 | 1,728 | 1,739 | +3 | +0.2% | 2,200 |
2022/12/16 | 1,771 | 1,772 | 1,736 | 1,736 | -34 | -1.9% | 6,300 |
2022/12/15 | 1,775 | 1,780 | 1,770 | 1,770 | -5 | -0.3% | 3,000 |
2022/12/14 | 1,761 | 1,775 | 1,750 | 1,775 | +15 | +0.9% | 19,200 |
301~
350
件表示中 / 6641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 | 229,200円 | -1.0% | +4.9% | 5.24% | 14.39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 |
IBJ | 61,500円 | +3.1% | +0.5% | 0.98% | 15.20倍 | 3.12倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
エフアンドエム | 162,200円 | +12.2% | -14.7% | 2.47% | 17.43倍 | 2.04倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
GENOVA | 140,900円 | +25.9% | +18.4% | 2.13% | 13.41倍 | 4.34倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の2本柱 |
ケアネット | 53,100円 | +13.3% | -10.8% | 2.26% | 15.77倍 | 2.11倍 |
|
医師向け情報サイトを通じ製薬の営業支援。DVD、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム