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 |
|---|---|---|---|---|---|---|---|
| 2004/10/26 | 1,261 | 1,268 | 1,260 | 1,260 | -8 | -0.6% | 6,300 |
| 2004/10/25 | 1,288 | 1,288 | 1,260 | 1,268 | ±0 | ±0% | 11,700 |
| 2004/10/22 | 1,233 | 1,268 | 1,211 | 1,268 | +18 | +1.4% | 10,900 |
| 2004/10/21 | 1,285 | 1,285 | 1,231 | 1,250 | -39 | -3% | 5,100 |
| 2004/10/20 | 1,253 | 1,289 | 1,220 | 1,289 | +32 | +2.5% | 11,500 |
| 2004/10/19 | 1,269 | 1,269 | 1,255 | 1,257 | -13 | -1% | 8,400 |
| 2004/10/18 | 1,297 | 1,298 | 1,257 | 1,270 | -28 | -2.2% | 3,800 |
| 2004/10/15 | 1,251 | 1,302 | 1,251 | 1,298 | +47 | +3.8% | 18,200 |
| 2004/10/14 | 1,254 | 1,265 | 1,251 | 1,251 | +1 | +0.1% | 4,200 |
| 2004/10/13 | 1,250 | 1,251 | 1,231 | 1,250 | -9 | -0.7% | 11,500 |
| 2004/10/12 | 1,301 | 1,302 | 1,259 | 1,259 | -41 | -3.2% | 10,200 |
| 2004/10/08 | 1,272 | 1,300 | 1,265 | 1,300 | +13 | +1% | 22,100 |
| 2004/10/07 | 1,302 | 1,320 | 1,282 | 1,287 | -13 | -1% | 28,300 |
| 2004/10/06 | 1,302 | 1,311 | 1,300 | 1,300 | -1 | -0.1% | 17,700 |
| 2004/10/05 | 1,322 | 1,325 | 1,301 | 1,301 | -31 | -2.3% | 45,600 |
| 2004/10/04 | 1,342 | 1,345 | 1,320 | 1,332 | -19 | -1.4% | 17,100 |
| 2004/10/01 | 1,352 | 1,358 | 1,345 | 1,351 | -9 | -0.7% | 11,400 |
| 2004/09/30 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 12,100 |
| 2004/09/29 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 14,800 |
| 2004/09/28 | 1,368 | 1,368 | 1,310 | 1,350 | -18 | -1.3% | 3,800 |
| 2004/09/27 | 1,370 | 1,370 | 1,366 | 1,368 | +2 | +0.1% | 18,100 |
| 2004/09/24 | 1,370 | 1,370 | 1,355 | 1,366 | -13 | -0.9% | 11,400 |
| 2004/09/22 | 1,369 | 1,379 | 1,360 | 1,379 | +8 | +0.6% | 14,000 |
| 2004/09/21 | 1,395 | 1,395 | 1,371 | 1,371 | -15 | -1.1% | 12,800 |
| 2004/09/17 | 1,382 | 1,395 | 1,380 | 1,386 | -5 | -0.4% | 25,000 |
| 2004/09/16 | 1,378 | 1,391 | 1,374 | 1,391 | ±0 | ±0% | 4,000 |
| 2004/09/15 | 1,402 | 1,402 | 1,391 | 1,391 | -9 | -0.6% | 8,300 |
| 2004/09/14 | 1,415 | 1,415 | 1,392 | 1,400 | -12 | -0.8% | 9,700 |
| 2004/09/13 | 1,407 | 1,412 | 1,400 | 1,412 | +5 | +0.4% | 31,900 |
| 2004/09/10 | 1,414 | 1,414 | 1,407 | 1,407 | -3 | -0.2% | 23,900 |
| 2004/09/09 | 1,410 | 1,420 | 1,408 | 1,410 | +2 | +0.1% | 21,200 |
| 2004/09/08 | 1,420 | 1,423 | 1,408 | 1,408 | -11 | -0.8% | 17,200 |
| 2004/09/07 | 1,415 | 1,419 | 1,408 | 1,419 | +11 | +0.8% | 24,200 |
| 2004/09/06 | 1,405 | 1,412 | 1,405 | 1,408 | -7 | -0.5% | 13,700 |
| 2004/09/03 | 1,409 | 1,415 | 1,406 | 1,415 | +9 | +0.6% | 5,600 |
| 2004/09/02 | 1,410 | 1,416 | 1,406 | 1,406 | -10 | -0.7% | 18,300 |
| 2004/09/01 | 1,417 | 1,417 | 1,405 | 1,416 | -6 | -0.4% | 16,400 |
| 2004/08/31 | 1,415 | 1,422 | 1,406 | 1,422 | +7 | +0.5% | 6,000 |
| 2004/08/30 | 1,413 | 1,415 | 1,406 | 1,415 | ±0 | ±0% | 5,100 |
| 2004/08/27 | 1,412 | 1,424 | 1,412 | 1,415 | +3 | +0.2% | 2,300 |
| 2004/08/26 | 1,422 | 1,422 | 1,412 | 1,412 | +1 | +0.1% | 7,800 |
| 2004/08/25 | 1,428 | 1,428 | 1,407 | 1,411 | -23 | -1.6% | 13,400 |
| 2004/08/24 | 1,410 | 1,434 | 1,405 | 1,434 | +23 | +1.6% | 8,700 |
| 2004/08/23 | 1,413 | 1,414 | 1,407 | 1,411 | +1 | +0.1% | 7,900 |
| 2004/08/20 | 1,410 | 1,438 | 1,410 | 1,410 | -39 | -2.7% | 17,900 |
| 2004/08/19 | 1,420 | 1,449 | 1,409 | 1,449 | +29 | +2% | 8,400 |
| 2004/08/18 | 1,450 | 1,450 | 1,410 | 1,420 | -33 | -2.3% | 8,300 |
| 2004/08/17 | 1,500 | 1,500 | 1,452 | 1,453 | -47 | -3.1% | 4,800 |
| 2004/08/16 | 1,534 | 1,535 | 1,490 | 1,500 | -34 | -2.2% | 32,100 |
| 2004/08/13 | 1,538 | 1,538 | 1,488 | 1,534 | +9 | +0.6% | 38,800 |
5101～
5150
件表示中 / 6953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 | 247,400円 | +0.7% | +4.0% | 5.05% | 12.64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 |
| Ｖコマース | 79,900円 | -24.7% | -63.6% | 6.13% | 8.25倍 | 1.22倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ＩＮＦＯＲＩＣＨ | 261,600円 | +46.2% | +25.1% | 0.00% | 10.88倍 | 4.28倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| エスプール | 32,900円 | +5.0% | +9.1% | 3.04% | 13.47倍 | 2.80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 |
| 東 祥 | 71,400円 | -24.8% | -0.9% | 0.84% | 11.54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 |
市場注目の銘柄
チャート関連のコラム
