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 |
|---|---|---|---|---|---|---|---|
| 2005/03/28 | 1,240 | 1,243 | 1,221 | 1,221 | -18 | -1.5% | 10,400 |
| 2005/03/25 | 1,245 | 1,246 | 1,222 | 1,239 | -5 | -0.4% | 13,000 |
| 2005/03/24 | 1,230 | 1,244 | 1,223 | 1,244 | +9 | +0.7% | 13,000 |
| 2005/03/23 | 1,230 | 1,250 | 1,221 | 1,235 | -5 | -0.4% | 13,100 |
| 2005/03/22 | 1,242 | 1,250 | 1,229 | 1,240 | +3 | +0.2% | 12,400 |
| 2005/03/18 | 1,229 | 1,242 | 1,229 | 1,237 | +17 | +1.4% | 6,200 |
| 2005/03/17 | 1,219 | 1,220 | 1,215 | 1,220 | -4 | -0.3% | 6,900 |
| 2005/03/16 | 1,208 | 1,224 | 1,203 | 1,224 | -1 | -0.1% | 20,500 |
| 2005/03/15 | 1,228 | 1,242 | 1,224 | 1,225 | -9 | -0.7% | 14,400 |
| 2005/03/14 | 1,241 | 1,245 | 1,234 | 1,234 | -8 | -0.6% | 15,200 |
| 2005/03/11 | 1,252 | 1,252 | 1,242 | 1,242 | -10 | -0.8% | 7,400 |
| 2005/03/10 | 1,240 | 1,256 | 1,240 | 1,252 | +12 | +1% | 11,200 |
| 2005/03/09 | 1,248 | 1,251 | 1,240 | 1,240 | -10 | -0.8% | 14,100 |
| 2005/03/08 | 1,254 | 1,255 | 1,249 | 1,250 | -7 | -0.6% | 13,100 |
| 2005/03/07 | 1,276 | 1,276 | 1,248 | 1,257 | -19 | -1.5% | 23,500 |
| 2005/03/04 | 1,272 | 1,285 | 1,272 | 1,276 | -5 | -0.4% | 18,200 |
| 2005/03/03 | 1,283 | 1,287 | 1,280 | 1,281 | +3 | +0.2% | 49,600 |
| 2005/03/02 | 1,260 | 1,285 | 1,255 | 1,278 | +19 | +1.5% | 31,400 |
| 2005/03/01 | 1,260 | 1,260 | 1,251 | 1,259 | +4 | +0.3% | 10,700 |
| 2005/02/28 | 1,259 | 1,260 | 1,251 | 1,255 | -4 | -0.3% | 5,800 |
| 2005/02/25 | 1,251 | 1,260 | 1,248 | 1,259 | +9 | +0.7% | 11,600 |
| 2005/02/24 | 1,260 | 1,268 | 1,250 | 1,250 | -20 | -1.6% | 18,500 |
| 2005/02/23 | 1,269 | 1,274 | 1,250 | 1,270 | -2 | -0.2% | 17,600 |
| 2005/02/22 | 1,284 | 1,284 | 1,252 | 1,272 | +22 | +1.8% | 17,300 |
| 2005/02/21 | 1,239 | 1,275 | 1,221 | 1,250 | +9 | +0.7% | 26,100 |
| 2005/02/18 | 1,252 | 1,260 | 1,241 | 1,241 | -19 | -1.5% | 18,800 |
| 2005/02/17 | 1,278 | 1,278 | 1,260 | 1,260 | -20 | -1.6% | 3,400 |
| 2005/02/16 | 1,287 | 1,287 | 1,280 | 1,280 | ±0 | ±0% | 12,100 |
| 2005/02/15 | 1,271 | 1,300 | 1,268 | 1,280 | +12 | +0.9% | 82,900 |
| 2005/02/14 | 1,268 | 1,273 | 1,252 | 1,268 | +8 | +0.6% | 16,700 |
| 2005/02/10 | 1,270 | 1,270 | 1,258 | 1,260 | -8 | -0.6% | 8,300 |
| 2005/02/09 | 1,290 | 1,290 | 1,260 | 1,268 | +17 | +1.4% | 27,700 |
| 2005/02/08 | 1,246 | 1,265 | 1,246 | 1,251 | -5 | -0.4% | 7,900 |
| 2005/02/07 | 1,269 | 1,270 | 1,256 | 1,256 | -14 | -1.1% | 5,400 |
| 2005/02/04 | 1,271 | 1,275 | 1,255 | 1,270 | ±0 | ±0% | 4,400 |
| 2005/02/03 | 1,270 | 1,285 | 1,265 | 1,270 | +5 | +0.4% | 37,700 |
| 2005/02/02 | 1,262 | 1,265 | 1,250 | 1,265 | -5 | -0.4% | 10,400 |
| 2005/02/01 | 1,290 | 1,290 | 1,259 | 1,270 | -19 | -1.5% | 28,600 |
| 2005/01/31 | 1,265 | 1,289 | 1,250 | 1,289 | +24 | +1.9% | 23,400 |
| 2005/01/28 | 1,248 | 1,265 | 1,238 | 1,265 | +29 | +2.3% | 18,100 |
| 2005/01/27 | 1,245 | 1,250 | 1,229 | 1,236 | -13 | -1% | 11,800 |
| 2005/01/26 | 1,265 | 1,270 | 1,226 | 1,249 | +15 | +1.2% | 53,200 |
| 2005/01/25 | 1,212 | 1,234 | 1,206 | 1,234 | +42 | +3.5% | 76,900 |
| 2005/01/24 | 1,199 | 1,200 | 1,192 | 1,192 | +6 | +0.5% | 6,200 |
| 2005/01/21 | 1,184 | 1,192 | 1,182 | 1,186 | -6 | -0.5% | 10,700 |
| 2005/01/20 | 1,200 | 1,200 | 1,190 | 1,192 | -22 | -1.8% | 6,400 |
| 2005/01/19 | 1,222 | 1,222 | 1,214 | 1,214 | -8 | -0.7% | 4,400 |
| 2005/01/18 | 1,226 | 1,226 | 1,215 | 1,222 | ±0 | ±0% | 10,700 |
| 2005/01/17 | 1,222 | 1,234 | 1,219 | 1,222 | +6 | +0.5% | 12,400 |
| 2005/01/14 | 1,230 | 1,230 | 1,216 | 1,216 | -16 | -1.3% | 22,400 |
5001～
5050
件表示中 / 6954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 | 247,500円 | +0.7% | +4.0% | 5.05% | 12.65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 |
| 東 祥 | 71,400円 | -24.8% | -0.9% | 0.84% | 11.55倍 | 0.74倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| サンウェルズ | 77,400円 | +17.4% | - | 0.00% | - | 2.92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 | 33,100円 | +5.0% | +9.1% | 3.02% | 13.55倍 | 2.82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 |
| ＵＮＩＴＥＤ | 63,800円 | -16.9% | - | 3.61% | - | 1.14倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
