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 |
|---|---|---|---|---|---|---|---|
| 2000/12/14 | 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 |
| 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 |
6051～
6100
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
