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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 1,033 | 1,054 | 1,033 | 1,033 | ±0 | ±0% | 24,200 |
| 2003/01/30 | 1,059 | 1,059 | 1,030 | 1,033 | -37 | -3.5% | 6,700 |
| 2003/01/29 | 1,070 | 1,070 | 1,040 | 1,070 | -4 | -0.4% | 13,400 |
| 2003/01/28 | 1,070 | 1,089 | 1,048 | 1,074 | +5 | +0.5% | 7,000 |
| 2003/01/27 | 1,090 | 1,090 | 1,060 | 1,069 | -21 | -1.9% | 17,400 |
| 2003/01/24 | 1,071 | 1,100 | 1,071 | 1,090 | +20 | +1.9% | 12,300 |
| 2003/01/23 | 1,080 | 1,080 | 1,062 | 1,070 | -15 | -1.4% | 19,800 |
| 2003/01/22 | 1,101 | 1,111 | 1,080 | 1,085 | -30 | -2.7% | 26,100 |
| 2003/01/21 | 1,100 | 1,126 | 1,100 | 1,115 | +25 | +2.3% | 17,400 |
| 2003/01/20 | 1,118 | 1,133 | 1,090 | 1,090 | -27 | -2.4% | 14,200 |
| 2003/01/17 | 1,149 | 1,150 | 1,116 | 1,117 | -28 | -2.4% | 28,900 |
| 2003/01/16 | 1,115 | 1,169 | 1,112 | 1,145 | +45 | +4.1% | 33,800 |
| 2003/01/15 | 1,046 | 1,150 | 1,045 | 1,100 | +65 | +6.3% | 80,400 |
| 2003/01/14 | 1,029 | 1,049 | 1,020 | 1,035 | +6 | +0.6% | 43,700 |
| 2003/01/10 | 1,050 | 1,073 | 1,020 | 1,029 | -41 | -3.8% | 53,100 |
| 2003/01/09 | 1,120 | 1,120 | 1,061 | 1,070 | -50 | -4.5% | 48,900 |
| 2003/01/08 | 1,145 | 1,145 | 1,120 | 1,120 | -21 | -1.8% | 14,800 |
| 2003/01/07 | 1,203 | 1,203 | 1,141 | 1,141 | -61 | -5.1% | 32,500 |
| 2003/01/06 | 1,220 | 1,238 | 1,186 | 1,202 | -19 | -1.6% | 12,000 |
| 2002/12/30 | 1,160 | 1,221 | 1,160 | 1,221 | +71 | +6.2% | 12,100 |
| 2002/12/27 | 1,150 | 1,160 | 1,150 | 1,150 | -8 | -0.7% | 10,100 |
| 2002/12/26 | 1,140 | 1,170 | 1,140 | 1,158 | +38 | +3.4% | 7,700 |
| 2002/12/25 | 1,125 | 1,125 | 1,105 | 1,120 | -5 | -0.4% | 21,900 |
| 2002/12/24 | 1,100 | 1,153 | 1,100 | 1,125 | +15 | +1.4% | 18,900 |
| 2002/12/20 | 1,118 | 1,120 | 1,107 | 1,110 | -8 | -0.7% | 19,700 |
| 2002/12/19 | 1,121 | 1,121 | 1,101 | 1,118 | -22 | -1.9% | 12,800 |
| 2002/12/18 | 1,155 | 1,159 | 1,130 | 1,140 | -11 | -1% | 14,300 |
| 2002/12/17 | 1,150 | 1,161 | 1,150 | 1,151 | +1 | +0.1% | 9,700 |
| 2002/12/16 | 1,141 | 1,180 | 1,140 | 1,150 | +10 | +0.9% | 13,900 |
| 2002/12/13 | 1,116 | 1,160 | 1,115 | 1,140 | -15 | -1.3% | 30,200 |
| 2002/12/12 | 1,170 | 1,185 | 1,155 | 1,155 | -15 | -1.3% | 26,200 |
| 2002/12/11 | 1,240 | 1,240 | 1,170 | 1,170 | -30 | -2.5% | 13,000 |
| 2002/12/10 | 1,170 | 1,200 | 1,160 | 1,200 | +40 | +3.4% | 163,100 |
| 2002/12/09 | 1,123 | 1,190 | 1,123 | 1,160 | +10 | +0.9% | 8,200 |
| 2002/12/06 | 1,240 | 1,250 | 1,150 | 1,150 | -90 | -7.3% | 24,700 |
| 2002/12/05 | 1,262 | 1,300 | 1,240 | 1,240 | -35 | -2.7% | 23,000 |
| 2002/12/04 | 1,310 | 1,330 | 1,260 | 1,275 | -26 | -2% | 18,700 |
| 2002/12/03 | 1,321 | 1,340 | 1,300 | 1,301 | -39 | -2.9% | 8,300 |
| 2002/12/02 | 1,345 | 1,350 | 1,335 | 1,340 | +5 | +0.4% | 7,200 |
| 2002/11/29 | 1,320 | 1,365 | 1,320 | 1,335 | +15 | +1.1% | 10,200 |
| 2002/11/28 | 1,340 | 1,350 | 1,300 | 1,320 | -10 | -0.8% | 11,600 |
| 2002/11/27 | 1,313 | 1,370 | 1,313 | 1,330 | -22 | -1.6% | 5,000 |
| 2002/11/26 | 1,352 | 1,393 | 1,351 | 1,352 | -48 | -3.4% | 3,400 |
| 2002/11/25 | 1,350 | 1,400 | 1,330 | 1,400 | +50 | +3.7% | 7,500 |
| 2002/11/22 | 1,350 | 1,350 | 1,300 | 1,350 | ±0 | ±0% | 3,300 |
| 2002/11/21 | 1,320 | 1,370 | 1,320 | 1,350 | +50 | +3.8% | 3,500 |
| 2002/11/20 | 1,260 | 1,350 | 1,260 | 1,300 | ±0 | ±0% | 7,300 |
| 2002/11/19 | 1,300 | 1,310 | 1,290 | 1,300 | -50 | -3.7% | 14,900 |
| 2002/11/18 | 1,378 | 1,378 | 1,350 | 1,350 | ±0 | ±0% | 3,500 |
| 2002/11/15 | 1,351 | 1,395 | 1,350 | 1,350 | ±0 | ±0% | 9,000 |
5451～
5500
件表示中 / 6875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 | 232,900円 | -1.0% | +4.9% | 5.28% | 14.40倍 | 0.95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 |
| イージェイＨＤ | 161,000円 | +14.2% | -2.1% | 4.04% | 8.29倍 | 0.84倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| Ｅ Ｇ | 213,100円 | +8.6% | +6.8% | 1.64% | 20.15倍 | 2.16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 |
| ウィザス | 248,400円 | +3.0% | +2.5% | 2.42% | 23.65倍 | 3.74倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| アゴーラＨＧ | 8,800円 | +9.8% | +162.1% | 0.00% | 63.77倍 | 6.03倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
