4671: ファルコＨＬＤＧ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 14,946百万円
単元株式 100
PER/PBR/配当 13.39 / 0.91 / 36(2.72%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 1,485.0(16/01/04) / 1,191.0(16/02/12)
上場来高/安 1,807.0(15/08/17) / 540.0(08/10/28)
信用買/売 18,200 / 16,800 (1.08)

株価時系列データ(日足)
2019/10/11 1617.0 1617.0 1573.0 1583.0 9700
2019/10/10 1621.0 1622.0 1598.0 1608.0 3700
2019/10/09 1600.0 1625.0 1597.0 1624.0 6500
2019/10/08 1625.0 1625.0 1604.0 1620.0 7300
2019/10/07 1613.0 1614.0 1598.0 1611.0 9500
2019/10/04 1606.0 1606.0 1571.0 1590.0 22500
2019/10/03 1660.0 1660.0 1615.0 1625.0 15300
2019/10/02 1663.0 1682.0 1663.0 1682.0 14600
2019/10/01 1639.0 1658.0 1638.0 1657.0 10700
2019/09/30 1637.0 1652.0 1618.0 1631.0 17100
2019/09/27 1672.0 1675.0 1634.0 1655.0 42900
2019/09/26 1724.0 1755.0 1681.0 1696.0 127000
2019/09/25 1697.0 1723.0 1697.0 1720.0 51700
2019/09/24 1685.0 1712.0 1685.0 1698.0 70800
2019/09/20 1706.0 1728.0 1670.0 1679.0 49400
2019/09/19 1692.0 1721.0 1692.0 1717.0 40400
2019/09/18 1680.0 1692.0 1666.0 1685.0 18200
2019/09/17 1674.0 1684.0 1661.0 1680.0 37300
2019/09/13 1680.0 1680.0 1653.0 1666.0 48600
2019/09/12 1664.0 1678.0 1644.0 1666.0 42100
2019/09/11 1631.0 1656.0 1630.0 1652.0 23300
2019/09/10 1635.0 1635.0 1611.0 1632.0 21100
2019/09/09 1594.0 1638.0 1588.0 1638.0 43000
2019/09/06 1627.0 1633.0 1600.0 1600.0 23500
2019/09/05 1602.0 1627.0 1602.0 1622.0 26600
2019/09/04 1624.0 1629.0 1598.0 1598.0 18400
2019/09/03 1629.0 1643.0 1622.0 1635.0 16800
2019/09/02 1660.0 1660.0 1628.0 1628.0 25300
2019/08/30 1607.0 1664.0 1607.0 1662.0 27400
2019/08/29 1610.0 1610.0 1590.0 1606.0 17900
2019/08/28 1605.0 1610.0 1587.0 1596.0 18600
2019/08/27 1620.0 1634.0 1613.0 1613.0 13400
2019/08/26 1660.0 1660.0 1618.0 1618.0 21900
2019/08/23 1650.0 1697.0 1641.0 1691.0 16600
2019/08/22 1624.0 1677.0 1624.0 1671.0 26300
2019/08/21 1610.0 1618.0 1598.0 1603.0 7600
2019/08/20 1595.0 1629.0 1595.0 1629.0 9200
2019/08/19 1596.0 1605.0 1580.0 1584.0 10400
2019/08/16 1569.0 1606.0 1569.0 1596.0 9200
2019/08/15 1565.0 1587.0 1547.0 1576.0 9400
2019/08/14 1584.0 1598.0 1568.0 1595.0 9500
2019/08/13 1580.0 1593.0 1568.0 1584.0 12300
2019/08/09 1588.0 1611.0 1588.0 1594.0 7100
2019/08/08 1572.0 1606.0 1572.0 1588.0 12500
2019/08/07 1530.0 1586.0 1530.0 1560.0 13500
2019/08/06 1500.0 1565.0 1500.0 1553.0 12800
2019/08/05 1580.0 1580.0 1534.0 1552.0 15300
2019/08/02 1614.0 1615.0 1580.0 1609.0 27300
2019/08/01 1610.0 1617.0 1606.0 1613.0 10300
2019/07/31 1617.0 1624.0 1607.0 1607.0 8100
2019/07/30 1596.0 1633.0 1596.0 1633.0 7800
2019/07/29 1598.0 1610.0 1593.0 1595.0 5500
2019/07/26 1611.0 1615.0 1597.0 1599.0 7000
2019/07/25 1615.0 1627.0 1609.0 1611.0 8200
2019/07/24 1621.0 1632.0 1605.0 1615.0 9900
2019/07/23 1611.0 1640.0 1611.0 1631.0 15600
2019/07/22 1619.0 1628.0 1600.0 1601.0 8900
2019/07/19 1596.0 1611.0 1589.0 1610.0 19400
2019/07/18 1629.0 1629.0 1588.0 1596.0 25700
2019/07/17 1644.0 1646.0 1627.0 1628.0 10600
2019/07/16 1657.0 1661.0 1642.0 1647.0 13900
2019/07/12 1667.0 1685.0 1667.0 1670.0 11600
2019/07/11 1652.0 1683.0 1652.0 1672.0 12100
2019/07/10 1617.0 1666.0 1617.0 1659.0 15500