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 |
|---|---|---|---|---|---|---|---|
| 2000/08/22 | 1,615.4 | 1,692.3 | 1,561.5 | 1,692.3 | ±0 | ±0% | 20,800 |
| 2000/08/21 | 1,692.3 | 1,692.3 | 1,692.3 | 1,692.3 | -38.5 | -2.2% | 1,300 |
| 2000/08/18 | 1,730.8 | 1,730.8 | 1,661.5 | 1,730.8 | -30.7 | -1.7% | 13,000 |
| 2000/08/17 | 1,676.9 | 1,761.5 | 1,676.9 | 1,761.5 | +84.6 | +5% | 5,200 |
| 2000/08/16 | 1,761.5 | 1,761.5 | 1,676.9 | 1,676.9 | -76.9 | -4.4% | 6,500 |
| 2000/08/15 | 1,753.8 | 1,753.8 | 1,692.3 | 1,753.8 | ±0 | ±0% | 13,000 |
| 2000/08/14 | 1,692.3 | 1,769.2 | 1,692.3 | 1,753.8 | +76.9 | +4.6% | 9,100 |
| 2000/08/11 | 1,576.9 | 1,676.9 | 1,553.8 | 1,676.9 | +130.7 | +8.5% | 9,100 |
| 2000/08/10 | 1,580.8 | 1,653.8 | 1,546.2 | 1,546.2 | -26.9 | -1.7% | 31,200 |
| 2000/08/09 | 1,607.7 | 1,607.7 | 1,573.1 | 1,573.1 | +30.8 | +2% | 10,400 |
| 2000/08/08 | 1,561.5 | 1,561.5 | 1,542.3 | 1,542.3 | -11.5 | -0.7% | 13,000 |
| 2000/08/07 | 1,553.8 | 1,584.6 | 1,553.8 | 1,553.8 | ±0 | ±0% | 7,800 |
| 2000/08/04 | 1,573.1 | 1,592.3 | 1,553.8 | 1,553.8 | +11.5 | +0.7% | 13,000 |
| 2000/08/03 | 1,653.8 | 1,653.8 | 1,542.3 | 1,542.3 | -50 | -3.1% | 13,000 |
| 2000/08/02 | 1,657.7 | 1,692.3 | 1,565.4 | 1,592.3 | -69.2 | -4.2% | 18,200 |
| 2000/08/01 | 1,542.3 | 1,684.6 | 1,542.3 | 1,661.5 | +123 | +8% | 23,400 |
| 2000/07/31 | 1,615.4 | 1,615.4 | 1,470 | 1,538.5 | -123 | -7.4% | 53,300 |
| 2000/07/28 | 1,815.4 | 1,815.4 | 1,653.8 | 1,661.5 | -246.2 | -12.9% | 15,600 |
| 2000/07/27 | 1,769.2 | 1,915.4 | 1,738.5 | 1,907.7 | +176.9 | +10.2% | 13,000 |
| 2000/07/26 | 1,800 | 1,800 | 1,730.8 | 1,730.8 | -107.7 | -5.9% | 19,500 |
| 2000/07/25 | 1,769.2 | 1,838.5 | 1,769.2 | 1,838.5 | -23 | -1.2% | 26,000 |
| 2000/07/24 | 1,938.5 | 1,938.5 | 1,853.8 | 1,861.5 | -169.3 | -8.3% | 31,200 |
| 2000/07/21 | 2,042.3 | 2,076.9 | 2,000 | 2,030.8 | -11.5 | -0.6% | 10,400 |
| 2000/07/19 | 2,100 | 2,100 | 2,038.5 | 2,042.3 | -57.7 | -2.7% | 7,800 |
| 2000/07/18 | 2,184.6 | 2,184.6 | 2,076.9 | 2,100 | -53.8 | -2.5% | 10,400 |
| 2000/07/17 | 2,153.8 | 2,153.8 | 2,153.8 | 2,153.8 | ±0 | ±0% | 2,600 |
| 2000/07/14 | 2,115.4 | 2,153.8 | 2,115.4 | 2,153.8 | +30.7 | +1.4% | 5,200 |
| 2000/07/13 | 2,153.8 | 2,184.6 | 2,115.4 | 2,123.1 | -69.2 | -3.2% | 19,500 |
| 2000/07/12 | 2,230.8 | 2,230.8 | 2,192.3 | 2,192.3 | -38.5 | -1.7% | 14,300 |
| 2000/07/11 | 2,246.2 | 2,246.2 | 2,230.8 | 2,230.8 | -15.4 | -0.7% | 23,400 |
| 2000/07/10 | 2,323.1 | 2,323.1 | 2,238.5 | 2,246.2 | -46.1 | -2% | 9,100 |
| 2000/07/07 | 2,192.3 | 2,292.3 | 2,192.3 | 2,292.3 | +130.8 | +6.1% | 20,800 |
| 2000/07/06 | 2,230.8 | 2,230.8 | 2,153.8 | 2,161.5 | -69.3 | -3.1% | 18,200 |
| 2000/07/05 | 2,300 | 2,300 | 2,230.8 | 2,230.8 | -73 | -3.2% | 16,900 |
| 2000/07/04 | 2,230.8 | 2,307.7 | 2,230.8 | 2,303.8 | +150 | +7% | 33,800 |
| 2000/07/03 | 2,269.2 | 2,269.2 | 2,153.8 | 2,153.8 | -61.6 | -2.8% | 19,500 |
| 2000/06/30 | 2,215.4 | 2,269.2 | 2,169.2 | 2,215.4 | -7.7 | -0.3% | 33,800 |
| 2000/06/29 | 2,153.8 | 2,223.1 | 2,115.4 | 2,223.1 | +76.9 | +3.6% | 35,100 |
| 2000/06/28 | 2,161.5 | 2,161.5 | 2,146.2 | 2,146.2 | -107.6 | -4.8% | 19,500 |
| 2000/06/27 | 2,230.8 | 2,288.5 | 2,192.3 | 2,253.8 | +61.5 | +2.8% | 39,000 |
| 2000/06/26 | 2,261.5 | 2,276.9 | 2,192.3 | 2,192.3 | -38.5 | -1.7% | 14,300 |
| 2000/06/23 | 2,242.3 | 2,246.2 | 2,192.3 | 2,230.8 | -15.4 | -0.7% | 14,300 |
| 2000/06/22 | 2,323.1 | 2,323.1 | 2,238.5 | 2,246.2 | -84.6 | -3.6% | 13,000 |
| 2000/06/21 | 2,300 | 2,361.5 | 2,269.2 | 2,330.8 | +61.6 | +2.7% | 33,800 |
| 2000/06/20 | 2,269.2 | 2,300 | 2,269.2 | 2,269.2 | +153.8 | +7.3% | 23,400 |
| 2000/06/19 | 2,061.5 | 2,130.8 | 2,061.5 | 2,115.4 | -38.4 | -1.8% | 22,100 |
| 2000/06/16 | 2,200 | 2,200 | 2,115.4 | 2,153.8 | -46.2 | -2.1% | 24,700 |
| 2000/06/15 | 2,376.9 | 2,376.9 | 2,169.2 | 2,200 | -184.6 | -7.7% | 37,700 |
| 2000/06/14 | 2,315.4 | 2,384.6 | 2,269.2 | 2,384.6 | -7.7 | -0.3% | 52,000 |
| 2000/06/13 | 2,392.3 | 2,461.5 | 2,384.6 | 2,392.3 | -69.2 | -2.8% | 29,900 |
6051～
6100
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
