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 |
|---|---|---|---|---|---|---|---|
| 2000/10/02 | 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 |
| 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 |
6101～
6150
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
