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 |
|---|---|---|---|---|---|---|---|
| 2001/09/26 | 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 |
| 2001/08/27 | 1,153.8 | 1,161.5 | 1,142.3 | 1,153.8 | +3.8 | +0.3% | 20,800 |
| 2001/08/24 | 1,076.9 | 1,153.1 | 1,076.9 | 1,150 | -3.8 | -0.3% | 10,400 |
| 2001/08/23 | 1,084.6 | 1,153.8 | 1,084.6 | 1,153.8 | +70 | +6.5% | 32,500 |
| 2001/08/22 | 1,038.5 | 1,083.8 | 1,038.5 | 1,083.8 | +45.3 | +4.4% | 14,300 |
| 2001/08/21 | 1,030.8 | 1,038.5 | 1,030.8 | 1,038.5 | +7.7 | +0.7% | 11,700 |
| 2001/08/20 | 1,038.5 | 1,038.5 | 1,000 | 1,030.8 | -6.1 | -0.6% | 10,400 |
| 2001/08/17 | 1,036.9 | 1,036.9 | 1,036.9 | 1,036.9 | +2.3 | +0.2% | 1,300 |
| 2001/08/16 | 1,031.5 | 1,034.6 | 1,031.5 | 1,034.6 | +3.1 | +0.3% | 2,600 |
| 2001/08/15 | 1,000.8 | 1,031.5 | 1,000.8 | 1,031.5 | +46.1 | +4.7% | 6,500 |
| 2001/08/14 | 1,000 | 1,000 | 963.1 | 985.4 | -14.6 | -1.5% | 15,600 |
| 2001/08/13 | 1,038.5 | 1,038.5 | 1,000 | 1,000 | -39.2 | -3.8% | 6,500 |
| 2001/08/10 | 1,039.2 | 1,039.2 | 1,039.2 | 1,039.2 | ±0 | ±0% | 1,300 |
| 2001/08/09 | 1,053.8 | 1,053.8 | 1,008.5 | 1,039.2 | -45.4 | -4.2% | 5,200 |
| 2001/08/08 | 1,092.3 | 1,092.3 | 1,084.6 | 1,084.6 | -7.7 | -0.7% | 2,600 |
| 2001/08/07 | 1,046.2 | 1,092.3 | 1,046.2 | 1,092.3 | ±0 | ±0% | 3,900 |
| 2001/08/06 | 1,100 | 1,100 | 1,084.6 | 1,092.3 | -7.7 | -0.7% | 9,100 |
| 2001/08/03 | 1,059.2 | 1,100 | 1,050 | 1,100 | +7.7 | +0.7% | 15,600 |
| 2001/08/02 | 1,038.5 | 1,092.3 | 1,038.5 | 1,092.3 | +53.8 | +5.2% | 9,100 |
| 2001/08/01 | 1,076.2 | 1,076.2 | 1,038.5 | 1,038.5 | ±0 | ±0% | 7,800 |
| 2001/07/31 | 1,038.5 | 1,076.2 | 1,000 | 1,038.5 | ±0 | ±0% | 14,300 |
| 2001/07/30 | 1,053.8 | 1,076.9 | 1,038.5 | 1,038.5 | -30.7 | -2.9% | 10,400 |
| 2001/07/27 | 1,076.9 | 1,076.9 | 1,038.5 | 1,069.2 | -7.7 | -0.7% | 7,800 |
| 2001/07/26 | 1,038.5 | 1,076.9 | 1,007.7 | 1,076.9 | +38.4 | +3.7% | 10,400 |
| 2001/07/25 | 1,015.4 | 1,038.5 | 1,000 | 1,038.5 | +38.5 | +3.9% | 10,400 |
| 2001/07/24 | 923.1 | 1,000 | 923.1 | 1,000 | +46.2 | +4.8% | 18,200 |
| 2001/07/23 | 992.3 | 992.3 | 953.8 | 953.8 | -46.2 | -4.6% | 11,700 |
| 2001/07/19 | 1,000.8 | 1,000.8 | 1,000 | 1,000 | -38.5 | -3.7% | 2,600 |
| 2001/07/18 | 1,069.2 | 1,069.2 | 1,038.5 | 1,038.5 | ±0 | ±0% | 3,900 |
| 2001/07/17 | 1,076.9 | 1,076.9 | 1,038.5 | 1,038.5 | -69.2 | -6.2% | 6,500 |
5801～
5850
件表示中 / 6896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 | 234,500円 | +0.7% | +4.0% | 5.33% | 12.21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 |
| キャリアリンク | 210,100円 | +5.3% | +0.1% | 5.71% | 13.50倍 | 1.69倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ナック | 55,100円 | +3.7% | -3.9% | 3.99% | 12.11倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ヒビノ | 244,700円 | +11.0% | +1.9% | 3.27% | 10.34倍 | 2.13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 |
| Ｄ Ｉ | 262,500円 | +45.6% | +135.7% | 4.04% | 76.98倍 | 1.77倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
