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 |
|---|---|---|---|---|---|---|---|
| 2000/11/02 | 1,346.2 | 1,438.5 | 1,346.2 | 1,407.7 | +84.6 | +6.4% | 16,900 |
| 2000/11/01 | 1,223.1 | 1,323.1 | 1,207.7 | 1,323.1 | +146.2 | +12.4% | 22,100 |
| 2000/10/31 | 1,307.7 | 1,307.7 | 1,153.8 | 1,176.9 | -130.8 | -10% | 28,600 |
| 2000/10/30 | 1,357.7 | 1,357.7 | 1,307.7 | 1,307.7 | -39.2 | -2.9% | 5,200 |
| 2000/10/27 | 1,323.8 | 1,346.9 | 1,323.1 | 1,346.9 | +23.1 | +1.7% | 9,100 |
| 2000/10/26 | 1,385.4 | 1,385.4 | 1,315.4 | 1,323.8 | -76.2 | -5.4% | 28,600 |
| 2000/10/25 | 1,423.8 | 1,423.8 | 1,353.8 | 1,400 | -23.1 | -1.6% | 16,900 |
| 2000/10/24 | 1,530.8 | 1,530.8 | 1,423.1 | 1,423.1 | -100 | -6.6% | 7,800 |
| 2000/10/23 | 1,461.5 | 1,523.1 | 1,430.8 | 1,523.1 | +38.5 | +2.6% | 11,700 |
| 2000/10/20 | 1,470 | 1,484.6 | 1,470 | 1,484.6 | +23.1 | +1.6% | 10,400 |
| 2000/10/19 | 1,461.5 | 1,476.9 | 1,423.8 | 1,461.5 | -107.7 | -6.9% | 19,500 |
| 2000/10/18 | 1,600 | 1,600 | 1,500 | 1,569.2 | -15.4 | -1% | 13,000 |
| 2000/10/17 | 1,576.9 | 1,584.6 | 1,576.9 | 1,584.6 | +7.7 | +0.5% | 11,700 |
| 2000/10/16 | 1,676.9 | 1,676.9 | 1,576.9 | 1,576.9 | -38.5 | -2.4% | 6,500 |
| 2000/10/13 | 1,538.5 | 1,615.4 | 1,461.5 | 1,615.4 | +76.9 | +5% | 11,700 |
| 2000/10/12 | 1,573.1 | 1,573.1 | 1,538.5 | 1,538.5 | -76.9 | -4.8% | 3,900 |
| 2000/10/11 | 1,546.2 | 1,615.4 | 1,538.5 | 1,615.4 | ±0 | ±0% | 14,300 |
| 2000/10/10 | 1,576.9 | 1,615.4 | 1,553.8 | 1,615.4 | +38.5 | +2.4% | 9,100 |
| 2000/10/06 | 1,615.4 | 1,615.4 | 1,576.9 | 1,576.9 | -38.5 | -2.4% | 11,700 |
| 2000/10/05 | 1,650 | 1,650 | 1,615.4 | 1,615.4 | -34.6 | -2.1% | 9,100 |
| 2000/10/04 | 1,661.5 | 1,661.5 | 1,623.1 | 1,650 | -11.5 | -0.7% | 18,200 |
| 2000/10/03 | 1,684.6 | 1,700 | 1,661.5 | 1,661.5 | +7.7 | +0.5% | 19,500 |
| 2000/10/02 | 1,669.2 | 1,669.2 | 1,615.4 | 1,653.8 | +15.3 | +0.9% | 5,200 |
| 2000/09/29 | 1,642.3 | 1,642.3 | 1,580.8 | 1,638.5 | +11.6 | +0.7% | 28,600 |
| 2000/09/28 | 1,676.9 | 1,676.9 | 1,623.1 | 1,626.9 | -50 | -3% | 9,100 |
| 2000/09/27 | 1,700 | 1,700 | 1,669.2 | 1,676.9 | +7.7 | +0.5% | 13,000 |
| 2000/09/26 | 1,692.3 | 1,692.3 | 1,653.8 | 1,669.2 | +15.4 | +0.9% | 7,800 |
| 2000/09/25 | 1,615.4 | 1,653.8 | 1,615.4 | 1,653.8 | ±0 | ±0% | 16,900 |
| 2000/09/22 | 1,646.2 | 1,653.8 | 1,626.9 | 1,653.8 | ±0 | ±0% | 18,200 |
| 2000/09/21 | 1,726.9 | 1,726.9 | 1,653.8 | 1,653.8 | -61.6 | -3.6% | 18,200 |
| 2000/09/20 | 1,742.3 | 1,746.2 | 1,653.8 | 1,715.4 | -38.4 | -2.2% | 22,100 |
| 2000/09/19 | 1,715.4 | 1,753.8 | 1,692.3 | 1,753.8 | +38.4 | +2.2% | 22,100 |
| 2000/09/18 | 1,707.7 | 1,769.2 | 1,707.7 | 1,715.4 | +38.5 | +2.3% | 10,400 |
| 2000/09/14 | 1,696.2 | 1,742.3 | 1,676.9 | 1,676.9 | -84.6 | -4.8% | 31,200 |
| 2000/09/13 | 1,773.1 | 1,773.1 | 1,700 | 1,761.5 | -7.7 | -0.4% | 13,000 |
| 2000/09/12 | 1,769.2 | 1,769.2 | 1,692.3 | 1,769.2 | ±0 | ±0% | 11,700 |
| 2000/09/11 | 1,769.2 | 1,769.2 | 1,769.2 | 1,769.2 | +23 | +1.3% | 2,600 |
| 2000/09/08 | 1,780.8 | 1,784.6 | 1,746.2 | 1,746.2 | -38.4 | -2.2% | 28,600 |
| 2000/09/07 | 1,846.2 | 1,846.2 | 1,776.9 | 1,784.6 | -23.1 | -1.3% | 18,200 |
| 2000/09/06 | 1,880.8 | 1,880.8 | 1,807.7 | 1,807.7 | -76.9 | -4.1% | 18,200 |
| 2000/09/05 | 1,938.5 | 1,938.5 | 1,846.2 | 1,884.6 | -53.9 | -2.8% | 20,800 |
| 2000/09/04 | 2,046.2 | 2,046.2 | 1,938.5 | 1,938.5 | -96.1 | -4.7% | 16,900 |
| 2000/09/01 | 1,850 | 2,046.2 | 1,850 | 2,034.6 | +219.2 | +12.1% | 105,300 |
| 2000/08/31 | 1,957.7 | 1,961.5 | 1,815.4 | 1,815.4 | -138.4 | -7.1% | 29,900 |
| 2000/08/30 | 1,923.1 | 1,953.8 | 1,846.2 | 1,953.8 | +30.7 | +1.6% | 16,900 |
| 2000/08/29 | 1,919.2 | 1,946.2 | 1,900 | 1,923.1 | ±0 | ±0% | 33,800 |
| 2000/08/28 | 2,061.5 | 2,061.5 | 1,923.1 | 1,923.1 | -26.9 | -1.4% | 62,400 |
| 2000/08/25 | 1,730.8 | 1,961.5 | 1,730.8 | 1,950 | +296.2 | +17.9% | 98,800 |
| 2000/08/24 | 1,661.5 | 1,707.7 | 1,623.1 | 1,653.8 | -7.7 | -0.5% | 19,500 |
| 2000/08/23 | 1,696.2 | 1,696.2 | 1,653.8 | 1,661.5 | -30.8 | -1.8% | 18,200 |
6001～
6050
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
