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 |
|---|---|---|---|---|---|---|---|
| 2001/05/16 | 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 |
| 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 |
5951～
6000
件表示中 / 6953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 | 247,900円 | +0.7% | +4.0% | 5.04% | 12.67倍 | 0.98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 |
| Ｖコマース | 80,300円 | -24.7% | -63.6% | 6.10% | 8.29倍 | 1.23倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ＩＮＦＯＲＩＣＨ | 275,600円 | +46.2% | +25.1% | 0.00% | 11.46倍 | 4.51倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| エスプール | 34,000円 | +5.0% | +9.1% | 2.94% | 13.92倍 | 2.89倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 東 祥 | 69,400円 | -24.8% | -0.9% | 0.86% | 11.22倍 | 0.72倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
