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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 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 |
| 2002/07/23 | 1,576.9 | 1,615.4 | 1,576.9 | 1,600 | +7.7 | +0.5% | 18,590 |
| 2002/07/22 | 1,576.9 | 1,615.4 | 1,553.8 | 1,592.3 | -38.5 | -2.4% | 25,350 |
| 2002/07/19 | 1,642.3 | 1,642.3 | 1,603.8 | 1,630.8 | -19.2 | -1.2% | 43,810 |
| 2002/07/18 | 1,646.2 | 1,676.9 | 1,630.8 | 1,650 | +30.8 | +1.9% | 127,920 |
| 2002/07/17 | 1,596.2 | 1,630.8 | 1,596.2 | 1,619.2 | +11.5 | +0.7% | 27,430 |
| 2002/07/16 | 1,646.2 | 1,646.2 | 1,607.7 | 1,607.7 | -38.5 | -2.3% | 45,760 |
| 2002/07/15 | 1,596.2 | 1,650 | 1,596.2 | 1,646.2 | +50 | +3.1% | 70,200 |
| 2002/07/12 | 1,576.9 | 1,619.2 | 1,576.9 | 1,596.2 | -3.8 | -0.2% | 57,200 |
| 2002/07/11 | 1,607.7 | 1,607.7 | 1,592.3 | 1,600 | -38.5 | -2.3% | 44,460 |
| 2002/07/10 | 1,615.4 | 1,638.5 | 1,615.4 | 1,638.5 | +23.1 | +1.4% | 22,880 |
| 2002/07/09 | 1,615.4 | 1,646.2 | 1,607.7 | 1,615.4 | -23.1 | -1.4% | 46,410 |
| 2002/07/08 | 1,657.7 | 1,661.5 | 1,623.1 | 1,638.5 | -15.3 | -0.9% | 24,180 |
| 2002/07/05 | 1,653.8 | 1,669.2 | 1,638.5 | 1,653.8 | -23.1 | -1.4% | 49,920 |
| 2002/07/04 | 1,673.1 | 1,730.8 | 1,623.1 | 1,676.9 | +11.5 | +0.7% | 366,080 |
| 2002/07/03 | 1,650 | 1,669.2 | 1,638.5 | 1,665.4 | +26.9 | +1.6% | 142,350 |
| 2002/07/02 | 1,611.5 | 1,650 | 1,596.2 | 1,638.5 | +23.1 | +1.4% | 92,040 |
| 2002/07/01 | 1,546.2 | 1,623.1 | 1,546.2 | 1,615.4 | +78.5 | +5.1% | 126,880 |
| 2002/06/28 | 1,561.5 | 1,561.5 | 1,536.9 | 1,536.9 | +1.5 | +0.1% | 26,780 |
| 2002/06/27 | 1,538.5 | 1,553.8 | 1,535.4 | 1,535.4 | -3.1 | -0.2% | 25,870 |
| 2002/06/26 | 1,553.8 | 1,561.5 | 1,538.5 | 1,538.5 | -38.4 | -2.4% | 34,580 |
| 2002/06/25 | 1,542.3 | 1,584.6 | 1,542.3 | 1,576.9 | +30.7 | +2% | 58,760 |
| 2002/06/24 | 1,542.3 | 1,546.2 | 1,530.8 | 1,546.2 | -11.5 | -0.7% | 42,640 |
| 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 |
5601～
5650
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
