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 |
|---|---|---|---|---|---|---|---|
| 2002/10/03 | 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 |
| 2002/08/30 | 1,446.9 | 1,461.5 | 1,446.2 | 1,446.2 | -15.3 | -1% | 11,700 |
| 2002/08/29 | 1,484.6 | 1,484.6 | 1,384.6 | 1,461.5 | ±0 | ±0% | 12,610 |
| 2002/08/28 | 1,450 | 1,484.6 | 1,450 | 1,461.5 | +11.5 | +0.8% | 82,940 |
| 2002/08/27 | 1,473.1 | 1,473.1 | 1,446.2 | 1,450 | -23.1 | -1.6% | 19,630 |
| 2002/08/26 | 1,500 | 1,507.7 | 1,469.2 | 1,473.1 | -57.7 | -3.8% | 4,420 |
| 2002/08/23 | 1,530.8 | 1,530.8 | 1,507.7 | 1,530.8 | +7.7 | +0.5% | 6,500 |
| 2002/08/22 | 1,523.1 | 1,530.8 | 1,500 | 1,523.1 | +23.1 | +1.5% | 21,710 |
| 2002/08/21 | 1,461.5 | 1,500 | 1,453.8 | 1,500 | +16.2 | +1.1% | 13,780 |
| 2002/08/20 | 1,469.2 | 1,483.8 | 1,457.7 | 1,483.8 | -0.8 | -0.1% | 14,560 |
| 2002/08/19 | 1,465.4 | 1,484.6 | 1,453.8 | 1,484.6 | +15.4 | +1% | 14,560 |
| 2002/08/16 | 1,484.6 | 1,488.5 | 1,461.5 | 1,469.2 | ±0 | ±0% | 17,550 |
| 2002/08/15 | 1,483.1 | 1,483.1 | 1,461.5 | 1,469.2 | +7.7 | +0.5% | 7,670 |
| 2002/08/14 | 1,484.6 | 1,484.6 | 1,457.7 | 1,461.5 | -15.4 | -1% | 5,850 |
| 2002/08/13 | 1,446.2 | 1,476.9 | 1,446.2 | 1,476.9 | +43.8 | +3.1% | 10,790 |
| 2002/08/12 | 1,534.6 | 1,534.6 | 1,430.8 | 1,433.1 | -101.5 | -6.6% | 28,210 |
| 2002/08/09 | 1,530.8 | 1,534.6 | 1,523.1 | 1,534.6 | ±0 | ±0% | 38,220 |
| 2002/08/08 | 1,538.5 | 1,538.5 | 1,523.1 | 1,534.6 | -3.9 | -0.3% | 16,770 |
| 2002/08/07 | 1,538.5 | 1,550 | 1,538.5 | 1,538.5 | -15.3 | -1% | 35,880 |
| 2002/08/06 | 1,550 | 1,553.8 | 1,534.6 | 1,553.8 | ±0 | ±0% | 41,210 |
| 2002/08/05 | 1,538.5 | 1,553.8 | 1,534.6 | 1,553.8 | ±0 | ±0% | 24,570 |
| 2002/08/02 | 1,553.8 | 1,569.2 | 1,550 | 1,553.8 | +3.8 | +0.2% | 13,390 |
| 2002/08/01 | 1,573.1 | 1,576.9 | 1,550 | 1,550 | -23.1 | -1.5% | 26,000 |
| 2002/07/31 | 1,561.5 | 1,573.1 | 1,546.2 | 1,573.1 | ±0 | ±0% | 14,430 |
| 2002/07/30 | 1,565.4 | 1,573.1 | 1,546.2 | 1,573.1 | +7.7 | +0.5% | 14,560 |
| 2002/07/29 | 1,550 | 1,565.4 | 1,538.5 | 1,565.4 | +15.4 | +1% | 27,170 |
| 2002/07/26 | 1,561.5 | 1,576.9 | 1,538.5 | 1,550 | -3.8 | -0.2% | 36,790 |
| 2002/07/25 | 1,580.8 | 1,600 | 1,553.8 | 1,553.8 | -15.4 | -1% | 14,430 |
| 2002/07/24 | 1,600 | 1,615.4 | 1,569.2 | 1,569.2 | -30.8 | -1.9% | 19,110 |
5551～
5600
件表示中 / 6897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 | 234,100円 | +0.7% | +4.0% | 5.34% | 12.20倍 | 0.94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 |
| ナック | 56,000円 | +3.7% | -3.9% | 3.93% | 12.30倍 | 1.04倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ヒビノ | 241,100円 | +11.0% | +1.9% | 3.32% | 10.19倍 | 2.09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 |
| タナベコンサル | 72,200円 | +10.0% | +13.3% | 3.60% | 22.04倍 | 2.22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 |
| 学究社 | 223,200円 | +5.0% | +10.8% | 4.61% | 12.21倍 | 3.30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
