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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/28 | 846.2 | 923.1 | 815.4 | 923.1 | +76.9 | +9.1% | 13,000 |
| 1999/10/27 | 846.2 | 846.2 | 823.1 | 846.2 | -53.8 | -6% | 16,900 |
| 1999/10/26 | 900 | 900 | 900 | 900 | -38.5 | -4.1% | 1,300 |
| 1999/10/25 | 939.2 | 939.2 | 938.5 | 938.5 | ±0 | ±0% | 3,900 |
| 1999/10/22 | 922.3 | 938.5 | 922.3 | 938.5 | +23.1 | +2.5% | 7,800 |
| 1999/10/21 | 923.1 | 923.1 | 915.4 | 915.4 | ±0 | ±0% | 5,200 |
| 1999/10/20 | 946.2 | 946.2 | 915.4 | 915.4 | -76.9 | -7.7% | 20,800 |
| 1999/10/19 | 992.3 | 992.3 | 992.3 | 992.3 | -38.5 | -3.7% | 1,300 |
| 1999/10/18 | 1,023.1 | 1,030.8 | 1,023.1 | 1,030.8 | -22.3 | -2.1% | 2,600 |
| 1999/10/15 | 1,053.1 | 1,053.1 | 1,053.1 | 1,053.1 | ±0 | ±0% | 2,600 |
| 1999/10/14 | 1,053.1 | 1,053.1 | 1,053.1 | 1,053.1 | - | - | 1,300 |
| 1999/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/12 | 1,084.6 | 1,084.6 | 1,061.5 | 1,061.5 | +15.3 | +1.5% | 2,600 |
| 1999/10/08 | 1,046.2 | 1,076.9 | 1,046.2 | 1,046.2 | ±0 | ±0% | 7,800 |
| 1999/10/07 | 1,046.2 | 1,046.2 | 1,038.5 | 1,046.2 | +7.7 | +0.7% | 7,800 |
| 1999/10/06 | 1,107.7 | 1,114.6 | 1,023.1 | 1,038.5 | -46.1 | -4.3% | 57,200 |
| 1999/10/05 | 1,076.9 | 1,084.6 | 1,061.5 | 1,084.6 | +153.8 | +16.5% | 50,700 |
| 1999/10/04 | 930.8 | 930.8 | 930.8 | 930.8 | ±0 | ±0% | 2,600 |
| 1999/10/01 | 923.1 | 930.8 | 923.1 | 930.8 | ±0 | ±0% | 7,800 |
| 1999/09/30 | 930.8 | 930.8 | 930.8 | 930.8 | - | - | 3,900 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 930 | 930.8 | 923.8 | 930.8 | ±0 | ±0% | 7,800 |
| 1999/09/27 | 945.4 | 945.4 | 923.1 | 930.8 | -30.7 | -3.2% | 7,800 |
| 1999/09/24 | 961.5 | 961.5 | 961.5 | 961.5 | -15.4 | -1.6% | 1,300 |
| 1999/09/22 | 976.9 | 976.9 | 976.9 | 976.9 | ±0 | ±0% | 1,300 |
| 1999/09/21 | 984.6 | 984.6 | 976.9 | 976.9 | ±0 | ±0% | 10,400 |
| 1999/09/20 | 976.9 | 976.9 | 976.9 | 976.9 | ±0 | ±0% | 1,300 |
| 1999/09/17 | 976.9 | 976.9 | 976.9 | 976.9 | ±0 | ±0% | 1,300 |
| 1999/09/16 | 1,002.3 | 1,002.3 | 976.9 | 976.9 | -23.1 | -2.3% | 14,300 |
| 1999/09/14 | 1,115.4 | 1,115.4 | 1,000 | 1,000 | -98.5 | -9% | 22,100 |
| 1999/09/13 | 1,000 | 1,098.5 | 992.3 | 1,098.5 | +102.3 | +10.3% | 27,300 |
| 1999/09/10 | 1,007.7 | 1,007.7 | 984.6 | 996.2 | -11.5 | -1.1% | 15,600 |
| 1999/09/09 | 1,000 | 1,007.7 | 984.6 | 1,007.7 | -7.7 | -0.8% | 40,300 |
| 1999/09/08 | 1,031.5 | 1,031.5 | 1,015.4 | 1,015.4 | -14.6 | -1.4% | 9,100 |
| 1999/09/07 | 1,031.5 | 1,031.5 | 1,030 | 1,030 | +6.9 | +0.7% | 5,200 |
| 1999/09/06 | 1,023.1 | 1,030.8 | 1,023.1 | 1,023.1 | -61.5 | -5.7% | 16,900 |
| 1999/09/03 | 1,115.4 | 1,115.4 | 1,038.5 | 1,084.6 | ±0 | ±0% | 22,100 |
| 1999/09/02 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | -38.5 | -3.4% | 1,300 |
| 1999/09/01 | 1,000.8 | 1,123.8 | 1,000 | 1,123.1 | +123.1 | +12.3% | 19,500 |
| 1999/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 2,600 |
| 1999/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/26 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | +46.2 | +4.3% | 2,600 |
| 1999/08/25 | 1,076.2 | 1,076.9 | 1,061.5 | 1,076.9 | ±0 | ±0% | 19,500 |
| 1999/08/24 | 1,115.4 | 1,115.4 | 1,076.9 | 1,076.9 | -38.5 | -3.5% | 5,200 |
| 1999/08/23 | 1,200 | 1,230.8 | 1,115.4 | 1,115.4 | -38.4 | -3.3% | 41,600 |
| 1999/08/20 | 1,153.8 | 1,153.8 | 1,115.4 | 1,153.8 | +153.8 | +15.4% | 68,900 |
| 1999/08/19 | 992.3 | 1,000 | 992.3 | 1,000 | +23.1 | +2.4% | 16,900 |
| 1999/08/18 | 992.3 | 992.3 | 961.5 | 976.9 | -15.4 | -1.6% | 11,700 |
6251～
6300
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
