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 |
|---|---|---|---|---|---|---|---|
| 2002/06/12 | 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 |
| 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 |
5651～
5700
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
