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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 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 |
| 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 |
5501～
5550
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
