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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 1,230.8 | 1,230.8 | 1,208.5 | 1,215.4 | -38.4 | -3.1% | 10,400 |
| 2001/11/06 | 1,253.8 | 1,253.8 | 1,208.5 | 1,253.8 | +23 | +1.9% | 10,400 |
| 2001/11/05 | 1,238.5 | 1,238.5 | 1,215.4 | 1,230.8 | -7.7 | -0.6% | 3,900 |
| 2001/11/02 | 1,253.8 | 1,269.2 | 1,231.5 | 1,238.5 | -15.3 | -1.2% | 18,200 |
| 2001/11/01 | 1,231.5 | 1,253.8 | 1,215.4 | 1,253.8 | +30 | +2.5% | 19,500 |
| 2001/10/31 | 1,253.1 | 1,253.1 | 1,223.1 | 1,223.8 | -45.4 | -3.6% | 14,300 |
| 2001/10/30 | 1,215.4 | 1,269.2 | 1,192.3 | 1,269.2 | -37.7 | -2.9% | 20,800 |
| 2001/10/29 | 1,261.5 | 1,307.7 | 1,261.5 | 1,306.9 | +45.4 | +3.6% | 7,800 |
| 2001/10/26 | 1,334.6 | 1,334.6 | 1,261.5 | 1,261.5 | -77 | -5.8% | 18,200 |
| 2001/10/25 | 1,261.5 | 1,338.5 | 1,260.8 | 1,338.5 | +107.7 | +8.8% | 76,700 |
| 2001/10/24 | 1,200 | 1,261.5 | 1,200 | 1,230.8 | +38.5 | +3.2% | 24,700 |
| 2001/10/23 | 1,246.2 | 1,253.8 | 1,192.3 | 1,192.3 | -53.9 | -4.3% | 24,700 |
| 2001/10/22 | 1,215.4 | 1,253.8 | 1,176.9 | 1,246.2 | -38.4 | -3% | 54,600 |
| 2001/10/19 | 1,344.6 | 1,344.6 | 1,284.6 | 1,284.6 | -42.3 | -3.2% | 22,100 |
| 2001/10/18 | 1,360.8 | 1,360.8 | 1,303.8 | 1,326.9 | -34.6 | -2.5% | 44,200 |
| 2001/10/17 | 1,406.9 | 1,406.9 | 1,292.3 | 1,361.5 | -46.2 | -3.3% | 81,900 |
| 2001/10/16 | 1,346.2 | 1,409.2 | 1,307.7 | 1,407.7 | +115.4 | +8.9% | 167,700 |
| 2001/10/15 | 1,269.2 | 1,307.7 | 1,269.2 | 1,292.3 | +23.1 | +1.8% | 35,100 |
| 2001/10/12 | 1,307.7 | 1,307.7 | 1,176.9 | 1,269.2 | +38.4 | +3.1% | 81,900 |
| 2001/10/11 | 1,100 | 1,238.5 | 1,100 | 1,230.8 | +146.2 | +13.5% | 78,000 |
| 2001/10/10 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | ±0 | ±0% | 5,200 |
| 2001/10/09 | 1,111.5 | 1,115.4 | 1,084.6 | 1,084.6 | +7.7 | +0.7% | 6,500 |
| 2001/10/05 | 1,037.7 | 1,076.9 | 1,037.7 | 1,076.9 | +76.1 | +7.6% | 22,100 |
| 2001/10/04 | 1,000 | 1,000.8 | 1,000 | 1,000.8 | -30 | -2.9% | 6,500 |
| 2001/10/03 | 1,000.8 | 1,030.8 | 1,000.8 | 1,030.8 | ±0 | ±0% | 2,600 |
| 2001/10/02 | 1,030.8 | 1,030.8 | 1,030.8 | 1,030.8 | +61.6 | +6.4% | 1,300 |
| 2001/10/01 | 962.3 | 969.2 | 962.3 | 969.2 | -8.5 | -0.9% | 3,900 |
| 2001/09/28 | 1,000 | 1,000 | 976.9 | 977.7 | -22.3 | -2.2% | 9,100 |
| 2001/09/27 | 1,000 | 1,000 | 961.5 | 1,000 | ±0 | ±0% | 35,100 |
| 2001/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | -38.5 | -3.7% | 7,800 |
| 2001/09/25 | 1,015.4 | 1,038.5 | 1,015.4 | 1,038.5 | +23.1 | +2.3% | 2,600 |
| 2001/09/21 | 1,014.6 | 1,015.4 | 1,007.7 | 1,015.4 | -15.4 | -1.5% | 11,700 |
| 2001/09/20 | 993.1 | 1,030.8 | 993.1 | 1,030.8 | +7.7 | +0.8% | 2,600 |
| 2001/09/19 | 1,073.1 | 1,073.1 | 1,023.1 | 1,023.1 | -53.1 | -4.9% | 2,600 |
| 2001/09/18 | 1,076.9 | 1,076.9 | 1,076.2 | 1,076.2 | +68.5 | +6.8% | 2,600 |
| 2001/09/17 | 1,015.4 | 1,015.4 | 1,007.7 | 1,007.7 | -7.7 | -0.8% | 6,500 |
| 2001/09/14 | 1,038.5 | 1,053.8 | 1,015.4 | 1,015.4 | +15.4 | +1.5% | 10,400 |
| 2001/09/13 | 1,015.4 | 1,015.4 | 961.5 | 1,000 | -30.8 | -3% | 19,500 |
| 2001/09/12 | 1,030.8 | 1,030.8 | 1,030.8 | 1,030.8 | -76.9 | -6.9% | 18,200 |
| 2001/09/11 | 1,106.9 | 1,107.7 | 1,100 | 1,107.7 | -7.7 | -0.7% | 9,100 |
| 2001/09/10 | 1,121.5 | 1,121.5 | 1,115.4 | 1,115.4 | +23.1 | +2.1% | 2,600 |
| 2001/09/07 | 1,095.4 | 1,095.4 | 1,016.2 | 1,092.3 | +30.8 | +2.9% | 10,400 |
| 2001/09/06 | 1,023.1 | 1,061.5 | 1,023.1 | 1,061.5 | +44.6 | +4.4% | 2,600 |
| 2001/09/05 | 1,100 | 1,100 | 1,016.9 | 1,016.9 | -21.6 | -2.1% | 2,600 |
| 2001/09/04 | 1,015.4 | 1,044.6 | 1,015.4 | 1,038.5 | -23 | -2.2% | 9,100 |
| 2001/09/03 | 1,100 | 1,107.7 | 1,061.5 | 1,061.5 | -61.6 | -5.5% | 9,100 |
| 2001/08/31 | 1,115.4 | 1,152.3 | 1,084.6 | 1,123.1 | +7.7 | +0.7% | 26,000 |
| 2001/08/30 | 1,153.8 | 1,153.8 | 1,115.4 | 1,115.4 | -38.4 | -3.3% | 9,100 |
| 2001/08/29 | 1,153.8 | 1,153.8 | 1,146.2 | 1,153.8 | ±0 | ±0% | 22,100 |
| 2001/08/28 | 1,153.8 | 1,153.8 | 1,130.8 | 1,153.8 | ±0 | ±0% | 23,400 |
5751～
5800
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
