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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 1,346.2 | 1,346.2 | 1,315.4 | 1,315.4 | -30 | -2.2% | 10,140 |
| 2002/04/08 | 1,323.1 | 1,345.4 | 1,300.8 | 1,345.4 | +29.2 | +2.2% | 13,000 |
| 2002/04/05 | 1,300 | 1,326.9 | 1,276.9 | 1,316.2 | +39.3 | +3.1% | 16,640 |
| 2002/04/04 | 1,269.2 | 1,284.6 | 1,261.5 | 1,276.9 | +19.2 | +1.5% | 13,650 |
| 2002/04/03 | 1,230.8 | 1,269.2 | 1,230.8 | 1,257.7 | +19.2 | +1.6% | 26,000 |
| 2002/04/02 | 1,269.2 | 1,292.3 | 1,238.5 | 1,238.5 | -38.4 | -3% | 9,100 |
| 2002/04/01 | 1,300 | 1,315.4 | 1,276.9 | 1,276.9 | -46.2 | -3.5% | 11,310 |
| 2002/03/29 | 1,323.1 | 1,342.3 | 1,307.7 | 1,323.1 | +8.5 | +0.6% | 7,800 |
| 2002/03/28 | 1,376.9 | 1,384.6 | 1,292.3 | 1,314.6 | -46.9 | -3.4% | 16,770 |
| 2002/03/27 | 1,307.7 | 1,369.2 | 1,292.3 | 1,361.5 | +61.5 | +4.7% | 17,420 |
| 2002/03/26 | 1,338.5 | 1,346.2 | 1,284.6 | 1,300 | -38.5 | -2.9% | 16,770 |
| 2002/03/25 | 1,393.1 | 1,393.1 | 1,331.5 | 1,338.5 | -54.6 | -3.9% | 29,770 |
| 2002/03/22 | 1,392.3 | 1,400 | 1,373.1 | 1,393.1 | +10.8 | +0.8% | 58,240 |
| 2002/03/20 | 1,353.8 | 1,392.3 | 1,346.2 | 1,382.3 | +36.9 | +2.7% | 155,870 |
| 2002/03/19 | 1,246.2 | 1,384.6 | 1,223.1 | 1,345.4 | +114.6 | +9.3% | 88,790 |
| 2002/03/18 | 1,215.4 | 1,230.8 | 1,215.4 | 1,230.8 | +15.4 | +1.3% | 11,700 |
| 2002/03/15 | 1,184.6 | 1,215.4 | 1,184.6 | 1,215.4 | +53.9 | +4.6% | 9,100 |
| 2002/03/14 | 1,146.2 | 1,184.6 | 1,146.2 | 1,161.5 | -30.8 | -2.6% | 4,550 |
| 2002/03/13 | 1,138.5 | 1,192.3 | 1,138.5 | 1,192.3 | +40 | +3.5% | 8,320 |
| 2002/03/12 | 1,115.4 | 1,152.3 | 1,115.4 | 1,152.3 | -28.5 | -2.4% | 6,370 |
| 2002/03/11 | 1,230.8 | 1,230.8 | 1,180.8 | 1,180.8 | -50 | -4.1% | 24,570 |
| 2002/03/08 | 1,238.5 | 1,238.5 | 1,184.6 | 1,230.8 | +146.2 | +13.5% | 33,410 |
| 2002/03/07 | 1,076.9 | 1,084.6 | 1,065.4 | 1,084.6 | +15.4 | +1.4% | 6,500 |
| 2002/03/06 | 1,039.2 | 1,069.2 | 1,039.2 | 1,069.2 | +30 | +2.9% | 260 |
| 2002/03/05 | 1,084.6 | 1,084.6 | 1,039.2 | 1,039.2 | -45.4 | -4.2% | 2,860 |
| 2002/03/04 | 1,057.7 | 1,084.6 | 1,053.8 | 1,084.6 | +46.1 | +4.4% | 8,320 |
| 2002/03/01 | 1,047.7 | 1,047.7 | 1,038.5 | 1,038.5 | -23 | -2.2% | 5,330 |
| 2002/02/28 | 1,076.9 | 1,076.9 | 1,061.5 | 1,061.5 | -1.6 | -0.2% | 2,210 |
| 2002/02/27 | 1,063.1 | 1,076.2 | 1,063.1 | 1,063.1 | +16.9 | +1.6% | 4,030 |
| 2002/02/26 | 1,076.9 | 1,076.9 | 1,046.2 | 1,046.2 | ±0 | ±0% | 5,980 |
| 2002/02/25 | 1,077.7 | 1,078.5 | 1,046.2 | 1,046.2 | -30.7 | -2.9% | 8,840 |
| 2002/02/22 | 1,077.7 | 1,077.7 | 1,076.9 | 1,076.9 | ±0 | ±0% | 4,680 |
| 2002/02/21 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | +57.7 | +5.7% | 520 |
| 2002/02/20 | 1,016.2 | 1,030.8 | 1,016.2 | 1,019.2 | -3.9 | -0.4% | 4,160 |
| 2002/02/19 | 1,038.5 | 1,038.5 | 1,023.1 | 1,023.1 | -15.4 | -1.5% | 2,860 |
| 2002/02/18 | 1,038.5 | 1,038.5 | 1,038.5 | 1,038.5 | +45.4 | +4.6% | 1,430 |
| 2002/02/15 | 1,069.2 | 1,076.2 | 993.1 | 993.1 | -76.1 | -7.1% | 11,830 |
| 2002/02/14 | 1,115.4 | 1,115.4 | 1,069.2 | 1,069.2 | +6.1 | +0.6% | 2,600 |
| 2002/02/13 | 1,063.1 | 1,063.1 | 1,063.1 | 1,063.1 | +16.9 | +1.6% | 1,690 |
| 2002/02/12 | 1,076.9 | 1,076.9 | 1,046.2 | 1,046.2 | ±0 | ±0% | 2,990 |
| 2002/02/08 | 1,069.2 | 1,069.2 | 1,046.2 | 1,046.2 | +30.8 | +3% | 6,630 |
| 2002/02/07 | 1,015.4 | 1,015.4 | 1,015.4 | 1,015.4 | -23.1 | -2.2% | 1,300 |
| 2002/02/06 | 1,023.1 | 1,067.7 | 1,023.1 | 1,038.5 | +15.4 | +1.5% | 2,340 |
| 2002/02/05 | 1,030.8 | 1,045.4 | 1,023.1 | 1,023.1 | -7.7 | -0.7% | 6,110 |
| 2002/02/04 | 1,096.2 | 1,096.2 | 957.7 | 1,030.8 | -65.4 | -6% | 15,990 |
| 2002/02/01 | 1,098.5 | 1,098.5 | 1,077.7 | 1,096.2 | +19.3 | +1.8% | 1,950 |
| 2002/01/31 | 1,070 | 1,076.9 | 1,068.5 | 1,076.9 | +7.7 | +0.7% | 8,840 |
| 2002/01/30 | 1,076.9 | 1,077.7 | 1,069.2 | 1,069.2 | -27 | -2.5% | 14,300 |
| 2002/01/29 | 1,081.5 | 1,096.2 | 1,080.8 | 1,096.2 | +16.2 | +1.5% | 1,300 |
| 2002/01/28 | 1,084.6 | 1,084.6 | 1,080 | 1,080 | +3.1 | +0.3% | 3,120 |
5651～
5700
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
