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 |
|---|---|---|---|---|---|---|---|
| 2001/01/19 | 1,015.4 | 1,086.2 | 1,015.4 | 1,038.5 | +38.5 | +3.9% | 36,400 |
| 2001/01/18 | 1,010.8 | 1,011.5 | 976.9 | 1,000 | +20 | +2% | 22,100 |
| 2001/01/17 | 961.5 | 980 | 961.5 | 980 | +18.5 | +1.9% | 2,600 |
| 2001/01/16 | 939.2 | 961.5 | 938.5 | 961.5 | +23 | +2.5% | 16,900 |
| 2001/01/15 | 923.1 | 938.5 | 923.1 | 938.5 | +38.5 | +4.3% | 13,000 |
| 2001/01/12 | 900 | 923.1 | 900 | 900 | ±0 | ±0% | 19,500 |
| 2001/01/11 | 961.5 | 961.5 | 900 | 900 | -46.2 | -4.9% | 10,400 |
| 2001/01/10 | 953.8 | 1,000 | 938.5 | 946.2 | -53.8 | -5.4% | 28,600 |
| 2001/01/09 | 976.9 | 1,000 | 969.2 | 1,000 | -38.5 | -3.7% | 7,800 |
| 2001/01/05 | 1,038.5 | 1,038.5 | 1,038.5 | 1,038.5 | -38.4 | -3.6% | 1,300 |
| 2001/01/04 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | +20.7 | +2% | 5,200 |
| 2000/12/29 | 1,076.9 | 1,076.9 | 1,056.2 | 1,056.2 | +30.8 | +3% | 11,700 |
| 2000/12/28 | 1,029.2 | 1,029.2 | 1,025.4 | 1,025.4 | +40.8 | +4.1% | 5,200 |
| 2000/12/27 | 1,038.5 | 1,053.8 | 961.5 | 984.6 | -76.2 | -7.2% | 15,600 |
| 2000/12/26 | 1,039.2 | 1,060.8 | 1,038.5 | 1,060.8 | +22.3 | +2.1% | 20,800 |
| 2000/12/25 | 1,069.2 | 1,100 | 1,037.7 | 1,038.5 | +61.6 | +6.3% | 15,600 |
| 2000/12/22 | 923.1 | 992.3 | 923.1 | 976.9 | +42.3 | +4.5% | 29,900 |
| 2000/12/21 | 1,076.9 | 1,076.9 | 930.8 | 934.6 | -150 | -13.8% | 40,300 |
| 2000/12/20 | 1,076.9 | 1,115.4 | 1,076.9 | 1,084.6 | -69.2 | -6% | 36,400 |
| 2000/12/19 | 1,192.3 | 1,192.3 | 1,153.8 | 1,153.8 | -61.6 | -5.1% | 9,100 |
| 2000/12/18 | 1,280 | 1,280 | 1,215.4 | 1,215.4 | -76.9 | -6% | 9,100 |
| 2000/12/15 | 1,307.7 | 1,307.7 | 1,292.3 | 1,292.3 | -15.4 | -1.2% | 14,300 |
| 2000/12/14 | 1,384.6 | 1,407.7 | 1,307.7 | 1,307.7 | -69.2 | -5% | 45,500 |
| 2000/12/13 | 1,170.8 | 1,376.9 | 1,170.8 | 1,376.9 | +206.9 | +17.7% | 50,700 |
| 2000/12/12 | 1,069.2 | 1,184.6 | 1,069.2 | 1,170 | +100.8 | +9.4% | 26,000 |
| 2000/12/11 | 1,084.6 | 1,092.3 | 1,038.5 | 1,069.2 | -15.4 | -1.4% | 15,600 |
| 2000/12/08 | 1,129.2 | 1,129.2 | 1,076.9 | 1,084.6 | -45.4 | -4% | 16,900 |
| 2000/12/07 | 1,146.2 | 1,146.2 | 1,076.9 | 1,130 | -27.7 | -2.4% | 28,600 |
| 2000/12/06 | 1,230.8 | 1,230.8 | 1,157.7 | 1,157.7 | ±0 | ±0% | 15,600 |
| 2000/12/05 | 1,173.1 | 1,215.4 | 1,157.7 | 1,157.7 | -15.4 | -1.3% | 11,700 |
| 2000/12/04 | 1,192.3 | 1,215.4 | 1,173.1 | 1,173.1 | ±0 | ±0% | 10,400 |
| 2000/12/01 | 1,208.5 | 1,208.5 | 1,153.8 | 1,173.1 | -19.2 | -1.6% | 20,800 |
| 2000/11/30 | 1,176.9 | 1,192.3 | 1,169.2 | 1,192.3 | +15.4 | +1.3% | 6,500 |
| 2000/11/29 | 1,192.3 | 1,192.3 | 1,169.2 | 1,176.9 | -15.4 | -1.3% | 7,800 |
| 2000/11/28 | 1,184.6 | 1,192.3 | 1,184.6 | 1,192.3 | +15.4 | +1.3% | 3,900 |
| 2000/11/27 | 1,161.5 | 1,200 | 1,161.5 | 1,176.9 | -15.4 | -1.3% | 23,400 |
| 2000/11/24 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | -84.6 | -6.6% | 1,300 |
| 2000/11/22 | 1,261.5 | 1,292.3 | 1,230.8 | 1,276.9 | +15.4 | +1.2% | 13,000 |
| 2000/11/21 | 1,173.1 | 1,261.5 | 1,153.8 | 1,261.5 | +69.2 | +5.8% | 14,300 |
| 2000/11/20 | 1,207.7 | 1,207.7 | 1,161.5 | 1,192.3 | -61.5 | -4.9% | 10,400 |
| 2000/11/17 | 1,330 | 1,330 | 1,230.8 | 1,253.8 | -77 | -5.8% | 11,700 |
| 2000/11/16 | 1,330.8 | 1,330.8 | 1,330.8 | 1,330.8 | +7.7 | +0.6% | 7,800 |
| 2000/11/15 | 1,346.9 | 1,346.9 | 1,307.7 | 1,323.1 | +15.4 | +1.2% | 24,700 |
| 2000/11/14 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | ±0 | ±0% | 1,300 |
| 2000/11/13 | 1,234.6 | 1,307.7 | 1,207.7 | 1,307.7 | -42.3 | -3.1% | 15,600 |
| 2000/11/10 | 1,423.1 | 1,423.1 | 1,346.2 | 1,350 | -73.1 | -5.1% | 11,700 |
| 2000/11/09 | 1,423.1 | 1,423.1 | 1,423.1 | 1,423.1 | -36.9 | -2.5% | 2,600 |
| 2000/11/08 | 1,484.6 | 1,484.6 | 1,460 | 1,460 | +6.2 | +0.4% | 9,100 |
| 2000/11/07 | 1,423.1 | 1,453.8 | 1,423.1 | 1,453.8 | +30.7 | +2.2% | 5,200 |
| 2000/11/06 | 1,300 | 1,461.5 | 1,300 | 1,423.1 | +15.4 | +1.1% | 14,300 |
5951～
6000
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
