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 |
|---|---|---|---|---|---|---|---|
| 2002/10/11 | 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 |
| 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 |
5601～
5650
件表示中 / 6953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 | 247,900円 | +0.7% | +4.0% | 5.04% | 12.67倍 | 0.98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 |
| Ｖコマース | 80,300円 | -24.7% | -63.6% | 6.10% | 8.29倍 | 1.23倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ＩＮＦＯＲＩＣＨ | 275,600円 | +46.2% | +25.1% | 0.00% | 11.46倍 | 4.51倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| エスプール | 34,000円 | +5.0% | +9.1% | 2.94% | 13.92倍 | 2.89倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 東 祥 | 69,400円 | -24.8% | -0.9% | 0.86% | 11.22倍 | 0.72倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
