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 |
|---|---|---|---|---|---|---|---|
| 2000/08/11 | 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 |
| 2000/06/12 | 2,576.9 | 2,615.4 | 2,384.6 | 2,461.5 | -61.6 | -2.4% | 66,300 |
| 2000/06/09 | 2,538.5 | 2,684.6 | 2,461.5 | 2,523.1 | -92.3 | -3.5% | 102,700 |
| 2000/06/08 | 2,784.6 | 2,792.3 | 2,576.9 | 2,615.4 | -130.8 | -4.8% | 100,100 |
| 2000/06/07 | 2,476.9 | 2,746.2 | 2,461.5 | 2,746.2 | +384.7 | +16.3% | 440,700 |
| 2000/06/06 | 2,192.3 | 2,361.5 | 2,184.6 | 2,361.5 | +207.7 | +9.6% | 196,300 |
| 2000/06/05 | 2,269.2 | 2,269.2 | 2,115.4 | 2,153.8 | -23.1 | -1.1% | 28,600 |
| 2000/06/02 | 2,273.1 | 2,330.8 | 2,161.5 | 2,176.9 | +23.1 | +1.1% | 130,000 |
6101～
6150
件表示中 / 6918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 | 226,200円 | +0.7% | +4.0% | 5.53% | 11.51倍 | 0.89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 |
| タナベコンサル | 74,500円 | +10.0% | +13.3% | 3.49% | 22.69倍 | 2.28倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| Ｅ Ｇ | 209,600円 | +8.6% | +6.8% | 1.67% | 19.92倍 | 2.07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 |
| ヒビノ | 236,000円 | +11.0% | +1.9% | 3.39% | 9.97倍 | 2.05倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 学究社 | 220,600円 | +5.0% | +10.8% | 4.67% | 12.07倍 | 3.27倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
