4671 ファルコHD 東証1 15:00
1,632円
前日比
-8 (-0.49%)
比較される銘柄: BML札臨みらかHD
業績: 今期予想
サービス業
単位 100株
PER PBR 利回り 信用倍率
12.2 0.99 2.45 0.52
年初来高値: 1,643 (17/09/19)
年初来安値: 1,425 (17/04/17)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/20 1,635 1,643 1,626 1,632 -8 -0.5 25,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/19 1,634 1,643 1,632 1,640 +10 +0.6 25,000
17/09/15 1,614 1,633 1,614 1,630 +16 +1.0 23,600
17/09/14 1,620 1,622 1,610 1,614 -6 -0.4 13,800
17/09/13 1,609 1,628 1,609 1,620 +16 +1.0 18,600
17/09/12 1,605 1,609 1,591 1,604 +17 +1.1 21,200
17/09/11 1,578 1,613 1,575 1,587 +14 +0.9 49,700
17/09/08 1,560 1,582 1,560 1,573 +2 +0.1 36,300
17/09/07 1,567 1,577 1,565 1,571 +11 +0.7 11,600
17/09/06 1,553 1,565 1,546 1,560 +2 +0.1 11,300
17/09/05 1,574 1,586 1,556 1,558 -14 -0.9 23,600
17/09/04 1,590 1,590 1,571 1,572 -20 -1.3 14,800
17/09/01 1,586 1,595 1,581 1,592 +5 +0.3 14,700
17/08/31 1,589 1,597 1,587 1,587 -1 -0.1 18,400
17/08/30 1,589 1,591 1,580 1,588 +1 +0.1 10,300
17/08/29 1,566 1,587 1,566 1,587 +12 +0.8 13,400
17/08/28 1,564 1,575 1,562 1,575 +11 +0.7 14,800
17/08/25 1,564 1,571 1,561 1,564 +4 +0.3 8,500
17/08/24 1,568 1,577 1,560 1,560 0 0.0 9,600
17/08/23 1,582 1,582 1,557 1,560 -17 -1.1 13,200
17/08/22 1,560 1,604 1,551 1,577 +26 +1.7 16,900
17/08/21 1,544 1,556 1,544 1,551 +9 +0.6 8,100
17/08/18 1,545 1,552 1,537 1,542 -6 -0.4 10,400
17/08/17 1,545 1,554 1,541 1,548 +7 +0.5 8,600
17/08/16 1,553 1,570 1,524 1,541 -8 -0.5 35,500
17/08/15 1,548 1,570 1,548 1,549 +5 +0.3 13,300
17/08/14 1,545 1,555 1,541 1,544 -4 -0.3 10,900
17/08/10 1,567 1,567 1,545 1,548 -23 -1.5 19,900
17/08/09 1,583 1,583 1,566 1,571 -24 -1.5 14,400
17/08/08 1,592 1,596 1,583 1,595 -1 -0.1 9,500

日経平均