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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,180 | 1,194 | 1,161 | 1,176 | -14 | -1.2% | 45,700 |
| 2004/01/27 | 1,233 | 1,233 | 1,180 | 1,190 | -23 | -1.9% | 33,400 |
| 2004/01/26 | 1,210 | 1,221 | 1,180 | 1,213 | +13 | +1.1% | 60,600 |
| 2004/01/23 | 1,166 | 1,220 | 1,157 | 1,200 | +37 | +3.2% | 89,000 |
| 2004/01/22 | 1,154 | 1,163 | 1,140 | 1,163 | +4 | +0.3% | 44,300 |
| 2004/01/21 | 1,156 | 1,160 | 1,132 | 1,159 | -1 | -0.1% | 15,000 |
| 2004/01/20 | 1,165 | 1,168 | 1,160 | 1,160 | -3 | -0.3% | 15,100 |
| 2004/01/19 | 1,160 | 1,165 | 1,155 | 1,163 | +5 | +0.4% | 10,600 |
| 2004/01/16 | 1,170 | 1,175 | 1,156 | 1,158 | -10 | -0.9% | 10,400 |
| 2004/01/15 | 1,181 | 1,181 | 1,155 | 1,168 | -12 | -1% | 14,500 |
| 2004/01/14 | 1,155 | 1,180 | 1,154 | 1,180 | +1 | +0.1% | 13,700 |
| 2004/01/13 | 1,192 | 1,196 | 1,179 | 1,179 | -8 | -0.7% | 37,900 |
| 2004/01/09 | 1,139 | 1,190 | 1,139 | 1,187 | +48 | +4.2% | 52,600 |
| 2004/01/08 | 1,128 | 1,150 | 1,128 | 1,139 | ±0 | ±0% | 54,300 |
| 2004/01/07 | 1,155 | 1,155 | 1,130 | 1,139 | -19 | -1.6% | 31,900 |
| 2004/01/06 | 1,157 | 1,159 | 1,145 | 1,158 | +20 | +1.8% | 20,000 |
| 2004/01/05 | 1,157 | 1,157 | 1,137 | 1,138 | +12 | +1.1% | 5,600 |
| 2003/12/30 | 1,126 | 1,155 | 1,125 | 1,126 | +2 | +0.2% | 14,500 |
| 2003/12/29 | 1,148 | 1,148 | 1,106 | 1,124 | -31 | -2.7% | 24,500 |
| 2003/12/26 | 1,107 | 1,160 | 1,101 | 1,155 | +49 | +4.4% | 30,700 |
| 2003/12/25 | 1,142 | 1,142 | 1,101 | 1,106 | -36 | -3.2% | 36,700 |
| 2003/12/24 | 1,116 | 1,142 | 1,110 | 1,142 | -3 | -0.3% | 20,300 |
| 2003/12/22 | 1,180 | 1,180 | 1,110 | 1,145 | -35 | -3% | 22,000 |
| 2003/12/19 | 1,185 | 1,185 | 1,151 | 1,180 | +13 | +1.1% | 12,800 |
| 2003/12/18 | 1,155 | 1,170 | 1,126 | 1,167 | +17 | +1.5% | 27,400 |
| 2003/12/17 | 1,180 | 1,180 | 1,150 | 1,150 | -40 | -3.4% | 17,500 |
| 2003/12/16 | 1,140 | 1,200 | 1,140 | 1,190 | +29 | +2.5% | 12,400 |
| 2003/12/15 | 1,165 | 1,170 | 1,149 | 1,161 | -4 | -0.3% | 14,000 |
| 2003/12/12 | 1,180 | 1,200 | 1,155 | 1,165 | -15 | -1.3% | 13,400 |
| 2003/12/11 | 1,200 | 1,200 | 1,149 | 1,180 | +15 | +1.3% | 8,400 |
| 2003/12/10 | 1,150 | 1,170 | 1,132 | 1,165 | -11 | -0.9% | 39,300 |
| 2003/12/09 | 1,220 | 1,220 | 1,140 | 1,176 | -64 | -5.2% | 27,000 |
| 2003/12/08 | 1,259 | 1,260 | 1,220 | 1,240 | -20 | -1.6% | 11,400 |
| 2003/12/05 | 1,240 | 1,260 | 1,215 | 1,260 | +12 | +1% | 13,700 |
| 2003/12/04 | 1,239 | 1,260 | 1,226 | 1,248 | -19 | -1.5% | 8,400 |
| 2003/12/03 | 1,261 | 1,270 | 1,220 | 1,267 | +8 | +0.6% | 13,800 |
| 2003/12/02 | 1,311 | 1,320 | 1,259 | 1,259 | -60 | -4.5% | 34,000 |
| 2003/12/01 | 1,288 | 1,320 | 1,223 | 1,319 | +14 | +1.1% | 100,900 |
| 2003/11/28 | 1,264 | 1,307 | 1,219 | 1,305 | +61 | +4.9% | 160,200 |
| 2003/11/27 | 1,153 | 1,258 | 1,153 | 1,244 | +95 | +8.3% | 100,300 |
| 2003/11/26 | 1,149 | 1,155 | 1,136 | 1,149 | ±0 | ±0% | 15,300 |
| 2003/11/25 | 1,145 | 1,160 | 1,120 | 1,149 | +39 | +3.5% | 10,100 |
| 2003/11/21 | 1,100 | 1,120 | 1,100 | 1,110 | -29 | -2.5% | 13,200 |
| 2003/11/20 | 1,152 | 1,152 | 1,100 | 1,139 | +14 | +1.2% | 10,700 |
| 2003/11/19 | 1,140 | 1,149 | 1,102 | 1,125 | +21 | +1.9% | 11,400 |
| 2003/11/18 | 1,149 | 1,149 | 1,080 | 1,104 | -33 | -2.9% | 17,600 |
| 2003/11/17 | 1,229 | 1,229 | 1,134 | 1,137 | -92 | -7.5% | 19,700 |
| 2003/11/14 | 1,260 | 1,260 | 1,215 | 1,229 | -20 | -1.6% | 9,900 |
| 2003/11/13 | 1,221 | 1,250 | 1,221 | 1,249 | +24 | +2% | 8,900 |
| 2003/11/12 | 1,212 | 1,245 | 1,212 | 1,225 | -40 | -3.2% | 10,500 |
5251～
5300
件表示中 / 6918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 | 226,200円 | +0.7% | +4.0% | 5.53% | 11.51倍 | 0.89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 |
| タナベコンサル | 74,500円 | +10.0% | +13.3% | 3.49% | 22.69倍 | 2.28倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| Ｅ Ｇ | 209,600円 | +8.6% | +6.8% | 1.67% | 19.92倍 | 2.07倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ヒビノ | 236,000円 | +11.0% | +1.9% | 3.39% | 9.97倍 | 2.05倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 学究社 | 220,600円 | +5.0% | +10.8% | 4.67% | 12.07倍 | 3.27倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
