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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 1,538.5 | 1,565.4 | 1,538.5 | 1,557.7 | +11.5 | +0.7% | 34,580 |
| 2002/06/20 | 1,553.8 | 1,569.2 | 1,538.5 | 1,546.2 | -26.9 | -1.7% | 29,770 |
| 2002/06/19 | 1,619.2 | 1,638.5 | 1,542.3 | 1,573.1 | -34.6 | -2.2% | 32,760 |
| 2002/06/18 | 1,600 | 1,615.4 | 1,588.5 | 1,607.7 | +7.7 | +0.5% | 35,750 |
| 2002/06/17 | 1,638.5 | 1,638.5 | 1,530.8 | 1,600 | -38.5 | -2.3% | 60,320 |
| 2002/06/14 | 1,638.5 | 1,657.7 | 1,603.8 | 1,638.5 | +11.6 | +0.7% | 170,300 |
| 2002/06/13 | 1,588.5 | 1,680.8 | 1,584.6 | 1,626.9 | +42.3 | +2.7% | 260,910 |
| 2002/06/12 | 1,584.6 | 1,588.5 | 1,561.5 | 1,584.6 | -7.7 | -0.5% | 62,790 |
| 2002/06/11 | 1,537.7 | 1,607.7 | 1,529.2 | 1,592.3 | +61.5 | +4% | 165,100 |
| 2002/06/10 | 1,517.7 | 1,536.9 | 1,517.7 | 1,530.8 | +7.7 | +0.5% | 21,190 |
| 2002/06/07 | 1,553.8 | 1,553.8 | 1,519.2 | 1,523.1 | -34.6 | -2.2% | 51,220 |
| 2002/06/06 | 1,557.7 | 1,600 | 1,538.5 | 1,557.7 | +7.7 | +0.5% | 205,530 |
| 2002/06/05 | 1,529.2 | 1,592.3 | 1,506.2 | 1,550 | +26.9 | +1.8% | 327,600 |
| 2002/06/04 | 1,453.8 | 1,530.8 | 1,450 | 1,523.1 | +76.9 | +5.3% | 246,480 |
| 2002/06/03 | 1,457.7 | 1,457.7 | 1,444.6 | 1,446.2 | -6.1 | -0.4% | 49,790 |
| 2002/05/31 | 1,446.2 | 1,461.5 | 1,440 | 1,452.3 | +13.8 | +1% | 67,340 |
| 2002/05/30 | 1,469.2 | 1,469.2 | 1,438.5 | 1,438.5 | -15.3 | -1.1% | 53,560 |
| 2002/05/29 | 1,453.8 | 1,453.8 | 1,438.5 | 1,453.8 | +11.5 | +0.8% | 22,230 |
| 2002/05/28 | 1,453.8 | 1,453.8 | 1,400 | 1,442.3 | -11.5 | -0.8% | 23,790 |
| 2002/05/27 | 1,438.5 | 1,453.8 | 1,423.1 | 1,453.8 | -7.7 | -0.5% | 22,360 |
| 2002/05/24 | 1,398.5 | 1,461.5 | 1,384.6 | 1,461.5 | +75.3 | +5.4% | 45,240 |
| 2002/05/23 | 1,403.1 | 1,407.7 | 1,376.9 | 1,386.2 | -13.8 | -1% | 26,520 |
| 2002/05/22 | 1,384.6 | 1,411.5 | 1,380.8 | 1,400 | +3.8 | +0.3% | 28,340 |
| 2002/05/21 | 1,400 | 1,406.9 | 1,384.6 | 1,396.2 | -11.5 | -0.8% | 14,300 |
| 2002/05/20 | 1,423.1 | 1,423.1 | 1,400 | 1,407.7 | +7.7 | +0.6% | 33,800 |
| 2002/05/17 | 1,400.8 | 1,407.7 | 1,388.5 | 1,400 | +18.5 | +1.3% | 21,060 |
| 2002/05/16 | 1,376.9 | 1,400 | 1,376.9 | 1,381.5 | -18.5 | -1.3% | 23,530 |
| 2002/05/15 | 1,407.7 | 1,407.7 | 1,338.5 | 1,400 | -14.6 | -1% | 43,420 |
| 2002/05/14 | 1,453.8 | 1,453.8 | 1,392.3 | 1,414.6 | -31.6 | -2.2% | 45,630 |
| 2002/05/13 | 1,457.7 | 1,457.7 | 1,446.2 | 1,446.2 | -10.7 | -0.7% | 16,770 |
| 2002/05/10 | 1,460.8 | 1,461.5 | 1,446.2 | 1,456.9 | +3.1 | +0.2% | 45,110 |
| 2002/05/09 | 1,454.6 | 1,464.6 | 1,430.8 | 1,453.8 | +10.7 | +0.7% | 51,610 |
| 2002/05/08 | 1,425.4 | 1,452.3 | 1,423.1 | 1,443.1 | -10.7 | -0.7% | 49,400 |
| 2002/05/07 | 1,483.8 | 1,500 | 1,453.8 | 1,453.8 | +20.7 | +1.4% | 112,970 |
| 2002/05/02 | 1,345.4 | 1,483.8 | 1,344.6 | 1,433.1 | +121.6 | +9.3% | 373,360 |
| 2002/05/01 | 1,338.5 | 1,345.4 | 1,311.5 | 1,311.5 | -26.2 | -2% | 16,120 |
| 2002/04/30 | 1,330.8 | 1,342.3 | 1,300 | 1,337.7 | +6.9 | +0.5% | 14,040 |
| 2002/04/26 | 1,330.8 | 1,365.4 | 1,330.8 | 1,330.8 | -11.5 | -0.9% | 10,790 |
| 2002/04/25 | 1,353.8 | 1,353.8 | 1,330.8 | 1,342.3 | -11.5 | -0.8% | 12,610 |
| 2002/04/24 | 1,353.8 | 1,361.5 | 1,315.4 | 1,353.8 | -13.9 | -1% | 27,820 |
| 2002/04/23 | 1,360 | 1,383.8 | 1,352.3 | 1,367.7 | +53.9 | +4.1% | 134,550 |
| 2002/04/22 | 1,306.9 | 1,315.4 | 1,295.4 | 1,313.8 | +6.1 | +0.5% | 18,070 |
| 2002/04/19 | 1,307.7 | 1,307.7 | 1,292.3 | 1,307.7 | +15.4 | +1.2% | 21,580 |
| 2002/04/18 | 1,330 | 1,330 | 1,269.2 | 1,292.3 | -20.8 | -1.6% | 18,850 |
| 2002/04/17 | 1,269.2 | 1,313.1 | 1,269.2 | 1,313.1 | +39.3 | +3.1% | 25,090 |
| 2002/04/16 | 1,270 | 1,273.8 | 1,268.5 | 1,273.8 | +4.6 | +0.4% | 11,310 |
| 2002/04/15 | 1,292.3 | 1,292.3 | 1,267.7 | 1,269.2 | ±0 | ±0% | 10,010 |
| 2002/04/12 | 1,292.3 | 1,296.2 | 1,269.2 | 1,269.2 | -37.7 | -2.9% | 11,700 |
| 2002/04/11 | 1,284.6 | 1,306.9 | 1,284.6 | 1,306.9 | -0.8 | -0.1% | 4,810 |
| 2002/04/10 | 1,307.7 | 1,315.4 | 1,258.5 | 1,307.7 | -7.7 | -0.6% | 14,170 |
5601～
5650
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
