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 |
|---|---|---|---|---|---|---|---|
| 2001/04/03 | 1,230.8 | 1,253.8 | 1,192.3 | 1,192.3 | -61.5 | -4.9% | 27,300 |
| 2001/04/02 | 1,246.2 | 1,307.7 | 1,230.8 | 1,253.8 | +7.6 | +0.6% | 26,000 |
| 2001/03/30 | 1,246.2 | 1,246.2 | 1,232.3 | 1,246.2 | +3.9 | +0.3% | 11,700 |
| 2001/03/29 | 1,242.3 | 1,242.3 | 1,230.8 | 1,242.3 | -3.9 | -0.3% | 11,700 |
| 2001/03/28 | 1,208.5 | 1,246.2 | 1,207.7 | 1,246.2 | +46.2 | +3.9% | 15,600 |
| 2001/03/27 | 1,230.8 | 1,230.8 | 1,200 | 1,200 | +7.7 | +0.6% | 9,100 |
| 2001/03/26 | 1,223.1 | 1,223.1 | 1,169.2 | 1,192.3 | -30.8 | -2.5% | 14,300 |
| 2001/03/23 | 1,138.5 | 1,223.1 | 1,138.5 | 1,223.1 | +46.2 | +3.9% | 11,700 |
| 2001/03/22 | 1,207.7 | 1,207.7 | 1,176.9 | 1,176.9 | -30.8 | -2.6% | 11,700 |
| 2001/03/21 | 1,130.8 | 1,207.7 | 1,130.8 | 1,207.7 | +43.1 | +3.7% | 11,700 |
| 2001/03/19 | 1,211.5 | 1,211.5 | 1,164.6 | 1,164.6 | -66.2 | -5.4% | 14,300 |
| 2001/03/16 | 1,114.6 | 1,230.8 | 1,114.6 | 1,230.8 | +153.9 | +14.3% | 7,800 |
| 2001/03/15 | 1,061.5 | 1,076.9 | 1,016.2 | 1,076.9 | +7.7 | +0.7% | 19,500 |
| 2001/03/14 | 1,076.9 | 1,119.2 | 1,053.8 | 1,069.2 | +38.4 | +3.7% | 22,100 |
| 2001/03/13 | 1,115.4 | 1,115.4 | 1,030.8 | 1,030.8 | -123 | -10.7% | 24,700 |
| 2001/03/12 | 1,154.6 | 1,176.2 | 1,153.8 | 1,153.8 | ±0 | ±0% | 15,600 |
| 2001/03/09 | 1,192.3 | 1,192.3 | 1,153.8 | 1,153.8 | -53.9 | -4.5% | 16,900 |
| 2001/03/08 | 1,204.6 | 1,207.7 | 1,192.3 | 1,207.7 | +3.1 | +0.3% | 11,700 |
| 2001/03/07 | 1,246.2 | 1,269.2 | 1,203.8 | 1,204.6 | -22.3 | -1.8% | 16,900 |
| 2001/03/06 | 1,138.5 | 1,226.9 | 1,138.5 | 1,226.9 | +63.1 | +5.4% | 26,000 |
| 2001/03/05 | 1,238.5 | 1,246.2 | 1,116.2 | 1,163.8 | -90 | -7.2% | 39,000 |
| 2001/03/02 | 1,308.5 | 1,308.5 | 1,253.8 | 1,253.8 | -53.9 | -4.1% | 19,500 |
| 2001/03/01 | 1,330.8 | 1,346.2 | 1,307.7 | 1,307.7 | -23.1 | -1.7% | 20,800 |
| 2001/02/28 | 1,376.2 | 1,384.6 | 1,308.5 | 1,330.8 | +15.4 | +1.2% | 44,200 |
| 2001/02/27 | 1,345.4 | 1,383.8 | 1,315.4 | 1,315.4 | -30.8 | -2.3% | 9,100 |
| 2001/02/26 | 1,337.7 | 1,346.2 | 1,307.7 | 1,346.2 | +8.5 | +0.6% | 20,800 |
| 2001/02/23 | 1,346.2 | 1,346.2 | 1,307.7 | 1,337.7 | -39.2 | -2.8% | 29,900 |
| 2001/02/22 | 1,407.7 | 1,415.4 | 1,376.9 | 1,376.9 | +7.7 | +0.6% | 14,300 |
| 2001/02/21 | 1,384.6 | 1,384.6 | 1,369.2 | 1,369.2 | -23.1 | -1.7% | 10,400 |
| 2001/02/20 | 1,346.2 | 1,423.1 | 1,346.2 | 1,392.3 | +7.7 | +0.6% | 11,700 |
| 2001/02/19 | 1,484.6 | 1,484.6 | 1,377.7 | 1,384.6 | -53.9 | -3.7% | 9,100 |
| 2001/02/16 | 1,500 | 1,500 | 1,430.8 | 1,438.5 | -61.5 | -4.1% | 13,000 |
| 2001/02/15 | 1,530.8 | 1,530.8 | 1,453.8 | 1,500 | -30.8 | -2% | 11,700 |
| 2001/02/14 | 1,553.8 | 1,553.8 | 1,430.8 | 1,530.8 | -7.7 | -0.5% | 37,700 |
| 2001/02/13 | 1,523.1 | 1,553.8 | 1,484.6 | 1,538.5 | +100 | +7% | 54,600 |
| 2001/02/09 | 1,338.5 | 1,500 | 1,338.5 | 1,438.5 | +69.3 | +5.1% | 24,700 |
| 2001/02/08 | 1,430.8 | 1,430.8 | 1,353.8 | 1,369.2 | -61.6 | -4.3% | 19,500 |
| 2001/02/07 | 1,461.5 | 1,461.5 | 1,384.6 | 1,430.8 | ±0 | ±0% | 9,100 |
| 2001/02/06 | 1,485.4 | 1,576.9 | 1,430.8 | 1,430.8 | -15.4 | -1.1% | 61,100 |
| 2001/02/05 | 1,346.2 | 1,446.2 | 1,292.3 | 1,446.2 | +77 | +5.6% | 28,600 |
| 2001/02/02 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | ±0 | ±0% | 2,600 |
| 2001/02/01 | 1,415.4 | 1,415.4 | 1,292.3 | 1,369.2 | +7.7 | +0.6% | 26,000 |
| 2001/01/31 | 1,453.8 | 1,453.8 | 1,346.2 | 1,361.5 | -92.3 | -6.3% | 33,800 |
| 2001/01/30 | 1,430.8 | 1,461.5 | 1,384.6 | 1,453.8 | -46.2 | -3.1% | 49,400 |
| 2001/01/29 | 1,537.7 | 1,538.5 | 1,492.3 | 1,500 | -38.5 | -2.5% | 29,900 |
| 2001/01/26 | 1,423.1 | 1,680.8 | 1,392.3 | 1,538.5 | +46.2 | +3.1% | 201,500 |
| 2001/01/25 | 1,400 | 1,492.3 | 1,269.2 | 1,492.3 | +230.8 | +18.3% | 159,900 |
| 2001/01/24 | 1,138.5 | 1,261.5 | 1,123.1 | 1,261.5 | +153.8 | +13.9% | 57,200 |
| 2001/01/23 | 1,076.9 | 1,107.7 | 1,076.9 | 1,107.7 | +30.8 | +2.9% | 26,000 |
| 2001/01/22 | 1,062.3 | 1,076.9 | 1,061.5 | 1,076.9 | +38.4 | +3.7% | 14,300 |
5901～
5950
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
