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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 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 |
| 2001/06/06 | 1,158.5 | 1,169.2 | 1,158.5 | 1,169.2 | -7.7 | -0.7% | 11,700 |
| 2001/06/05 | 1,181.5 | 1,181.5 | 1,161.5 | 1,176.9 | - | - | 19,500 |
| 2001/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/01 | 1,193.1 | 1,211.5 | 1,184.6 | 1,211.5 | -3.9 | -0.3% | 18,200 |
| 2001/05/31 | 1,223.1 | 1,223.1 | 1,215.4 | 1,215.4 | -7.7 | -0.6% | 7,800 |
| 2001/05/30 | 1,238.5 | 1,238.5 | 1,223.1 | 1,223.1 | -15.4 | -1.2% | 6,500 |
| 2001/05/29 | 1,223.1 | 1,238.5 | 1,216.2 | 1,238.5 | +15.4 | +1.3% | 15,600 |
| 2001/05/28 | 1,242.3 | 1,261.5 | 1,223.1 | 1,223.1 | -8.4 | -0.7% | 15,600 |
| 2001/05/25 | 1,223.8 | 1,246.2 | 1,223.8 | 1,231.5 | +8.4 | +0.7% | 18,200 |
| 2001/05/24 | 1,223.1 | 1,223.8 | 1,223.1 | 1,223.1 | -1.5 | -0.1% | 11,700 |
| 2001/05/23 | 1,227.7 | 1,229.2 | 1,223.1 | 1,224.6 | -3.1 | -0.3% | 9,100 |
| 2001/05/22 | 1,223.1 | 1,238.5 | 1,223.1 | 1,227.7 | +4.6 | +0.4% | 6,500 |
| 2001/05/21 | 1,231.5 | 1,231.5 | 1,223.1 | 1,223.1 | -7.7 | -0.6% | 11,700 |
| 2001/05/18 | 1,246.2 | 1,246.2 | 1,230.8 | 1,230.8 | +7.7 | +0.6% | 10,400 |
| 2001/05/17 | 1,238.5 | 1,238.5 | 1,223.1 | 1,223.1 | ±0 | ±0% | 11,700 |
| 2001/05/16 | 1,230.8 | 1,246.2 | 1,215.4 | 1,223.1 | -3.8 | -0.3% | 19,500 |
| 2001/05/15 | 1,246.2 | 1,246.2 | 1,226.9 | 1,226.9 | -19.3 | -1.5% | 26,000 |
| 2001/05/14 | 1,299.2 | 1,307.7 | 1,246.2 | 1,246.2 | -30 | -2.4% | 62,400 |
| 2001/05/11 | 1,230 | 1,276.9 | 1,215.4 | 1,276.2 | +60.8 | +5% | 111,800 |
| 2001/05/10 | 1,215.4 | 1,215.4 | 1,215.4 | 1,215.4 | +7.7 | +0.6% | 1,300 |
| 2001/05/09 | 1,192.3 | 1,207.7 | 1,192.3 | 1,207.7 | +15.4 | +1.3% | 5,200 |
| 2001/05/08 | 1,222.3 | 1,222.3 | 1,192.3 | 1,192.3 | -30.8 | -2.5% | 7,800 |
| 2001/05/07 | 1,230 | 1,230 | 1,200 | 1,223.1 | +13.9 | +1.1% | 14,300 |
| 2001/05/02 | 1,237.7 | 1,237.7 | 1,184.6 | 1,209.2 | -21.6 | -1.8% | 20,800 |
| 2001/05/01 | 1,179.2 | 1,230.8 | 1,166.2 | 1,230.8 | +46.2 | +3.9% | 40,300 |
| 2001/04/27 | 1,184.6 | 1,200 | 1,184.6 | 1,184.6 | +7.7 | +0.7% | 19,500 |
| 2001/04/26 | 1,223.1 | 1,223.1 | 1,176.9 | 1,176.9 | -46.2 | -3.8% | 5,200 |
| 2001/04/25 | 1,253.8 | 1,253.8 | 1,223.1 | 1,223.1 | -30.7 | -2.4% | 7,800 |
| 2001/04/24 | 1,267.7 | 1,292.3 | 1,246.2 | 1,253.8 | -30.8 | -2.4% | 61,100 |
| 2001/04/23 | 1,162.3 | 1,284.6 | 1,162.3 | 1,284.6 | +123.1 | +10.6% | 107,900 |
| 2001/04/20 | 1,169.2 | 1,190 | 1,161.5 | 1,161.5 | -7.7 | -0.7% | 27,300 |
| 2001/04/19 | 1,183.8 | 1,184.6 | 1,154.6 | 1,169.2 | -20.8 | -1.7% | 9,100 |
| 2001/04/18 | 1,190 | 1,190 | 1,190 | 1,190 | +5.4 | +0.5% | 1,300 |
| 2001/04/17 | 1,169.2 | 1,184.6 | 1,163.1 | 1,184.6 | +23.1 | +2% | 5,200 |
| 2001/04/16 | 1,176.2 | 1,189.2 | 1,161.5 | 1,161.5 | -14.7 | -1.2% | 9,100 |
| 2001/04/13 | 1,169.2 | 1,184.6 | 1,168.5 | 1,176.2 | +7 | +0.6% | 20,800 |
| 2001/04/12 | 1,176.2 | 1,192.3 | 1,156.2 | 1,169.2 | -7.7 | -0.7% | 19,500 |
| 2001/04/11 | 1,191.5 | 1,191.5 | 1,176.9 | 1,176.9 | +22.3 | +1.9% | 7,800 |
| 2001/04/10 | 1,153.8 | 1,191.5 | 1,146.2 | 1,154.6 | -37.7 | -3.2% | 13,000 |
| 2001/04/09 | 1,192.3 | 1,192.3 | 1,184.6 | 1,192.3 | +11.5 | +1% | 15,600 |
| 2001/04/06 | 1,184.6 | 1,184.6 | 1,169.2 | 1,180.8 | +11.6 | +1% | 18,200 |
| 2001/04/05 | 1,161.5 | 1,169.2 | 1,153.8 | 1,169.2 | +7.7 | +0.7% | 18,200 |
| 2001/04/04 | 1,192.3 | 1,192.3 | 1,161.5 | 1,161.5 | -30.8 | -2.6% | 6,500 |
5851～
5900
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
