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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 1,381 | 1,401 | 1,350 | 1,350 | -20 | -1.5% | 12,000 |
| 2002/11/13 | 1,470 | 1,470 | 1,350 | 1,370 | -91 | -6.2% | 9,300 |
| 2002/11/12 | 1,460 | 1,499 | 1,451 | 1,461 | -19 | -1.3% | 17,400 |
| 2002/11/11 | 1,520 | 1,532 | 1,470 | 1,480 | -29 | -1.9% | 17,600 |
| 2002/11/08 | 1,490 | 1,520 | 1,490 | 1,509 | +32 | +2.2% | 15,200 |
| 2002/11/07 | 1,481 | 1,481 | 1,470 | 1,477 | -5 | -0.3% | 7,900 |
| 2002/11/06 | 1,525 | 1,525 | 1,482 | 1,482 | -18 | -1.2% | 11,500 |
| 2002/11/05 | 1,475 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 4,600 |
| 2002/11/01 | 1,508 | 1,540 | 1,475 | 1,475 | -63 | -4.1% | 3,700 |
| 2002/10/31 | 1,460 | 1,540 | 1,460 | 1,538 | +78 | +5.3% | 6,100 |
| 2002/10/30 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 8,700 |
| 2002/10/29 | 1,450 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 3,200 |
| 2002/10/28 | 1,500 | 1,500 | 1,450 | 1,480 | -23 | -1.5% | 5,400 |
| 2002/10/25 | 1,491 | 1,518 | 1,491 | 1,503 | +13 | +0.9% | 3,400 |
| 2002/10/24 | 1,540 | 1,540 | 1,480 | 1,490 | -75 | -4.8% | 13,200 |
| 2002/10/23 | 1,500 | 1,579 | 1,500 | 1,565 | +25 | +1.6% | 17,700 |
| 2002/10/22 | 1,580 | 1,580 | 1,540 | 1,540 | -34 | -2.2% | 22,400 |
| 2002/10/21 | 1,549 | 1,600 | 1,500 | 1,574 | +19 | +1.2% | 18,300 |
| 2002/10/18 | 1,474 | 1,595 | 1,474 | 1,555 | +101 | +6.9% | 16,300 |
| 2002/10/17 | 1,400 | 1,454 | 1,400 | 1,454 | +24 | +1.7% | 12,100 |
| 2002/10/16 | 1,450 | 1,465 | 1,430 | 1,430 | +27 | +1.9% | 22,200 |
| 2002/10/15 | 1,400 | 1,403 | 1,390 | 1,403 | +53 | +3.9% | 7,600 |
| 2002/10/11 | 1,400 | 1,400 | 1,350 | 1,350 | -30 | -2.2% | 3,000 |
| 2002/10/10 | 1,320 | 1,380 | 1,300 | 1,380 | +30 | +2.2% | 10,700 |
| 2002/10/09 | 1,351 | 1,370 | 1,350 | 1,350 | +20 | +1.5% | 15,200 |
| 2002/10/08 | 1,301 | 1,370 | 1,300 | 1,330 | +18 | +1.4% | 15,800 |
| 2002/10/07 | 1,400 | 1,400 | 1,312 | 1,312 | -88 | -6.3% | 4,900 |
| 2002/10/04 | 1,420 | 1,450 | 1,381 | 1,400 | -20 | -1.4% | 6,600 |
| 2002/10/03 | 1,470 | 1,470 | 1,400 | 1,420 | -50 | -3.4% | 5,000 |
| 2002/10/02 | 1,500 | 1,500 | 1,470 | 1,470 | -20 | -1.3% | 6,700 |
| 2002/10/01 | 1,500 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 6,600 |
| 2002/09/30 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 4,600 |
| 2002/09/27 | 1,410 | 1,530 | 1,410 | 1,510 | +58 | +4% | 22,100 |
| 2002/09/26 | 1,490 | 1,500 | 1,450 | 1,452 | -8 | -0.5% | 7,100 |
| 2002/09/25 | 1,510 | 1,510 | 1,460 | 1,460 | +10 | +0.7% | 9,500 |
| 2002/09/24 | 1,560 | 1,570 | 1,450 | 1,450 | -100 | -6.5% | 14,700 |
| 2002/09/20 | 1,520 | 1,588 | 1,515 | 1,550 | +50 | +3.3% | 11,200 |
| 2002/09/19 | 1,530 | 1,588 | 1,500 | 1,500 | -25 | -1.6% | 14,200 |
| 2002/09/18 | 1,560 | 1,561 | 1,525 | 1,525 | -36 | -2.3% | 10,100 |
| 2002/09/17 | 1,523 | 1,640 | 1,515 | 1,561 | +45.6 | +3% | 16,200 |
| 2002/09/13 | 1,530.8 | 1,530.8 | 1,509.2 | 1,515.4 | -12.3 | -0.8% | 19,630 |
| 2002/09/12 | 1,529.2 | 1,529.2 | 1,500 | 1,527.7 | +5.4 | +0.4% | 24,570 |
| 2002/09/11 | 1,519.2 | 1,530 | 1,493.1 | 1,522.3 | +30 | +2% | 38,870 |
| 2002/09/10 | 1,500 | 1,522.3 | 1,492.3 | 1,492.3 | -7.7 | -0.5% | 11,440 |
| 2002/09/09 | 1,523.1 | 1,523.1 | 1,500 | 1,500 | ±0 | ±0% | 17,680 |
| 2002/09/06 | 1,537.7 | 1,537.7 | 1,500 | 1,500 | -14.6 | -1% | 36,920 |
| 2002/09/05 | 1,426.2 | 1,523.1 | 1,384.6 | 1,514.6 | +130 | +9.4% | 58,110 |
| 2002/09/04 | 1,376.9 | 1,438.5 | 1,346.2 | 1,384.6 | -38.5 | -2.7% | 11,180 |
| 2002/09/03 | 1,431.5 | 1,453.8 | 1,423.1 | 1,423.1 | ±0 | ±0% | 7,670 |
| 2002/09/02 | 1,446.2 | 1,453.8 | 1,423.1 | 1,423.1 | -23.1 | -1.6% | 14,170 |
5501～
5550
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
