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 |
|---|---|---|---|---|---|---|---|
| 2002/01/16 | 1,115.4 | 1,115.4 | 1,076.9 | 1,076.9 | -38.5 | -3.5% | 6,110 |
| 2002/01/15 | 1,134.6 | 1,134.6 | 1,115.4 | 1,115.4 | -19.2 | -1.7% | 9,100 |
| 2002/01/11 | 1,138.5 | 1,153.8 | 1,115.4 | 1,134.6 | -19.2 | -1.7% | 5,330 |
| 2002/01/10 | 1,153.1 | 1,153.8 | 1,146.9 | 1,153.8 | ±0 | ±0% | 17,160 |
| 2002/01/09 | 1,115.4 | 1,153.8 | 1,115.4 | 1,153.8 | +7.6 | +0.7% | 5,200 |
| 2002/01/08 | 1,153.8 | 1,153.8 | 1,146.2 | 1,146.2 | +4.7 | +0.4% | 10,790 |
| 2002/01/07 | 1,153.8 | 1,184.6 | 1,138.5 | 1,141.5 | -4.7 | -0.4% | 33,800 |
| 2002/01/04 | 1,153.8 | 1,169.2 | 1,138.5 | 1,146.2 | -7.6 | -0.7% | 8,060 |
| 2001/12/28 | 1,153.8 | 1,153.8 | 1,153.8 | 1,153.8 | +84.6 | +7.9% | 6,500 |
| 2001/12/27 | 1,069.2 | 1,069.2 | 1,069.2 | 1,069.2 | +7.7 | +0.7% | 1,300 |
| 2001/12/26 | 1,076.9 | 1,076.9 | 1,061.5 | 1,061.5 | -6.2 | -0.6% | 5,200 |
| 2001/12/25 | 1,080.8 | 1,083.1 | 1,067.7 | 1,067.7 | -13.1 | -1.2% | 15,600 |
| 2001/12/21 | 1,076.9 | 1,080.8 | 1,065.4 | 1,080.8 | +3.9 | +0.4% | 5,200 |
| 2001/12/20 | 1,076.9 | 1,084.6 | 1,076.9 | 1,076.9 | +4.6 | +0.4% | 10,400 |
| 2001/12/19 | 1,071.5 | 1,076.9 | 1,071.5 | 1,072.3 | +0.8 | +0.1% | 5,200 |
| 2001/12/18 | 1,072.3 | 1,072.3 | 1,070.8 | 1,071.5 | +0.7 | +0.1% | 23,400 |
| 2001/12/17 | 1,071.5 | 1,071.5 | 1,070.8 | 1,070.8 | +0.8 | +0.1% | 23,400 |
| 2001/12/14 | 1,076.9 | 1,076.9 | 1,069.2 | 1,070 | -22.3 | -2% | 14,300 |
| 2001/12/13 | 1,115.4 | 1,115.4 | 1,092.3 | 1,092.3 | -23.1 | -2.1% | 3,900 |
| 2001/12/12 | 1,093.1 | 1,138.5 | 1,092.3 | 1,115.4 | +23.1 | +2.1% | 18,200 |
| 2001/12/11 | 1,114.6 | 1,115.4 | 1,092.3 | 1,092.3 | -23.1 | -2.1% | 10,400 |
| 2001/12/10 | 1,146.2 | 1,146.2 | 1,115.4 | 1,115.4 | -30.8 | -2.7% | 9,100 |
| 2001/12/07 | 1,139.2 | 1,153.1 | 1,138.5 | 1,146.2 | +30 | +2.7% | 5,200 |
| 2001/12/06 | 1,116.2 | 1,153.8 | 1,116.2 | 1,116.2 | -30 | -2.6% | 16,900 |
| 2001/12/05 | 1,123.1 | 1,146.9 | 1,123.1 | 1,146.2 | +23.1 | +2.1% | 16,900 |
| 2001/12/04 | 1,123.8 | 1,153.8 | 1,123.1 | 1,123.1 | -30.7 | -2.7% | 7,800 |
| 2001/12/03 | 1,161.5 | 1,161.5 | 1,138.5 | 1,153.8 | -7.7 | -0.7% | 11,700 |
| 2001/11/30 | 1,180.8 | 1,180.8 | 1,161.5 | 1,161.5 | ±0 | ±0% | 3,900 |
| 2001/11/29 | 1,153.8 | 1,176.2 | 1,130.8 | 1,161.5 | +7.7 | +0.7% | 11,700 |
| 2001/11/28 | 1,161.5 | 1,161.5 | 1,153.8 | 1,153.8 | -7.7 | -0.7% | 6,500 |
| 2001/11/27 | 1,161.5 | 1,169.2 | 1,153.8 | 1,161.5 | +38.4 | +3.4% | 11,700 |
| 2001/11/26 | 1,123.8 | 1,123.8 | 1,123.1 | 1,123.1 | +7.7 | +0.7% | 6,500 |
| 2001/11/22 | 1,123.1 | 1,123.1 | 1,115.4 | 1,115.4 | -6.1 | -0.5% | 6,500 |
| 2001/11/21 | 1,115.4 | 1,183.1 | 1,115.4 | 1,121.5 | +6.1 | +0.5% | 11,700 |
| 2001/11/20 | 1,213.8 | 1,213.8 | 1,115.4 | 1,115.4 | -114.6 | -9.3% | 7,800 |
| 2001/11/19 | 1,229.2 | 1,230 | 1,215.4 | 1,230 | +37.7 | +3.2% | 11,700 |
| 2001/11/16 | 1,115.4 | 1,192.3 | 1,115.4 | 1,192.3 | +76.9 | +6.9% | 16,900 |
| 2001/11/15 | 1,080.8 | 1,115.4 | 1,080.8 | 1,115.4 | +36.9 | +3.4% | 5,200 |
| 2001/11/14 | 1,085.4 | 1,085.4 | 1,078.5 | 1,078.5 | +4.7 | +0.4% | 6,500 |
| 2001/11/13 | 1,107.7 | 1,109.2 | 1,069.2 | 1,073.8 | -50 | -4.4% | 19,500 |
| 2001/11/12 | 1,146.2 | 1,153.8 | 1,123.8 | 1,123.8 | -67.7 | -5.7% | 11,700 |
| 2001/11/09 | 1,191.5 | 1,191.5 | 1,191.5 | 1,191.5 | -16.2 | -1.3% | 1,300 |
| 2001/11/08 | 1,216.2 | 1,223.1 | 1,196.9 | 1,207.7 | -7.7 | -0.6% | 10,400 |
| 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 |
5751～
5800
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
