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 |
|---|---|---|---|---|---|---|---|
| 2001/08/16 | 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 |
| 2001/07/16 | 1,076.9 | 1,107.7 | 1,076.9 | 1,107.7 | +30.8 | +2.9% | 20,800 |
| 2001/07/13 | 1,037.7 | 1,076.9 | 1,037.7 | 1,076.9 | +84.6 | +8.5% | 16,900 |
| 2001/07/12 | 995.4 | 1,000 | 992.3 | 992.3 | -7.7 | -0.8% | 7,800 |
| 2001/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | -7.7 | -0.8% | 6,500 |
| 2001/07/10 | 999.2 | 1,007.7 | 999.2 | 1,007.7 | +84.6 | +9.2% | 19,500 |
| 2001/07/09 | 992.3 | 992.3 | 923.1 | 923.1 | -84.6 | -8.4% | 26,000 |
| 2001/07/06 | 1,045.4 | 1,045.4 | 1,007.7 | 1,007.7 | -38.5 | -3.7% | 14,300 |
| 2001/07/05 | 1,061.5 | 1,061.5 | 1,039.2 | 1,046.2 | -15.3 | -1.4% | 9,100 |
| 2001/07/04 | 1,069.2 | 1,069.2 | 1,061.5 | 1,061.5 | -38.5 | -3.5% | 7,800 |
| 2001/07/03 | 1,093.8 | 1,100 | 1,093.8 | 1,100 | +7.7 | +0.7% | 2,600 |
| 2001/07/02 | 1,115.4 | 1,115.4 | 1,092.3 | 1,092.3 | -15.4 | -1.4% | 6,500 |
| 2001/06/29 | 1,110 | 1,110 | 1,107.7 | 1,107.7 | -23.1 | -2% | 3,900 |
| 2001/06/28 | 1,107.7 | 1,130.8 | 1,107.7 | 1,130.8 | +15.4 | +1.4% | 6,500 |
| 2001/06/27 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | -7.7 | -0.7% | 3,900 |
| 2001/06/26 | 1,148.5 | 1,148.5 | 1,123.1 | 1,123.1 | +5.4 | +0.5% | 7,800 |
| 2001/06/25 | 1,110 | 1,117.7 | 1,109.2 | 1,117.7 | +10 | +0.9% | 11,700 |
| 2001/06/22 | 1,103.8 | 1,107.7 | 1,103.8 | 1,107.7 | -7.7 | -0.7% | 2,600 |
| 2001/06/21 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | -19.2 | -1.7% | 5,200 |
| 2001/06/20 | 1,153.8 | 1,153.8 | 1,134.6 | 1,134.6 | -18.5 | -1.6% | 11,700 |
| 2001/06/19 | 1,152.3 | 1,153.8 | 1,152.3 | 1,153.1 | +0.8 | +0.1% | 10,400 |
| 2001/06/18 | 1,153.1 | 1,153.1 | 1,152.3 | 1,152.3 | -1.5 | -0.1% | 2,600 |
| 2001/06/15 | 1,161.5 | 1,161.5 | 1,146.2 | 1,153.8 | -7.7 | -0.7% | 27,300 |
| 2001/06/14 | 1,186.9 | 1,186.9 | 1,161.5 | 1,161.5 | -3.9 | -0.3% | 16,900 |
| 2001/06/13 | 1,166.2 | 1,166.2 | 1,165.4 | 1,165.4 | -15.4 | -1.3% | 10,400 |
| 2001/06/12 | 1,192.3 | 1,192.3 | 1,180.8 | 1,180.8 | -33.8 | -2.8% | 2,600 |
| 2001/06/11 | 1,207.7 | 1,223.1 | 1,207.7 | 1,214.6 | +30 | +2.5% | 9,100 |
| 2001/06/08 | 1,159.2 | 1,184.6 | 1,154.6 | 1,184.6 | +27.7 | +2.4% | 14,300 |
| 2001/06/07 | 1,156.2 | 1,156.9 | 1,156.2 | 1,156.9 | -12.3 | -1.1% | 2,600 |
5851～
5900
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
