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 |
|---|---|---|---|---|---|---|---|
| 1997/08/05 | 1,530.8 | 1,538.5 | 1,438.5 | 1,438.5 | -84.6 | -5.6% | 23,400 |
| 1997/08/04 | 1,546.2 | 1,576.9 | 1,523.1 | 1,523.1 | -53.8 | -3.4% | 15,600 |
| 1997/08/01 | 1,584.6 | 1,600 | 1,561.5 | 1,576.9 | -23.1 | -1.4% | 32,500 |
| 1997/07/31 | 1,623.1 | 1,623.1 | 1,600 | 1,600 | -23.1 | -1.4% | 27,300 |
| 1997/07/30 | 1,623.1 | 1,646.2 | 1,600 | 1,623.1 | -53.8 | -3.2% | 23,400 |
| 1997/07/29 | 1,638.5 | 1,676.9 | 1,615.4 | 1,676.9 | +46.1 | +2.8% | 27,300 |
| 1997/07/28 | 1,684.6 | 1,684.6 | 1,630.8 | 1,630.8 | -53.8 | -3.2% | 13,000 |
| 1997/07/25 | 1,653.8 | 1,692.3 | 1,653.8 | 1,684.6 | -7.7 | -0.5% | 32,500 |
| 1997/07/24 | 1,661.5 | 1,692.3 | 1,653.8 | 1,692.3 | +23.1 | +1.4% | 24,700 |
| 1997/07/23 | 1,676.9 | 1,692.3 | 1,669.2 | 1,669.2 | -7.7 | -0.5% | 50,700 |
| 1997/07/22 | 1,715.4 | 1,715.4 | 1,669.2 | 1,676.9 | -38.5 | -2.2% | 40,300 |
| 1997/07/18 | 1,746.2 | 1,769.2 | 1,715.4 | 1,715.4 | ±0 | ±0% | 227,500 |
| 1997/07/17 | 1,638.5 | 1,738.5 | 1,638.5 | 1,715.4 | +84.6 | +5.2% | 228,800 |
| 1997/07/16 | 1,653.8 | 1,653.8 | 1,630.8 | 1,630.8 | +15.4 | +1% | 24,700 |
| 1997/07/15 | 1,607.7 | 1,638.5 | 1,600 | 1,615.4 | ±0 | ±0% | 42,900 |
| 1997/07/14 | 1,623.1 | 1,623.1 | 1,600 | 1,615.4 | -7.7 | -0.5% | 16,900 |
| 1997/07/11 | 1,638.5 | 1,646.2 | 1,615.4 | 1,623.1 | -30.7 | -1.9% | 49,400 |
| 1997/07/10 | 1,630.8 | 1,653.8 | 1,615.4 | 1,653.8 | +7.6 | +0.5% | 33,800 |
| 1997/07/09 | 1,676.9 | 1,684.6 | 1,630.8 | 1,646.2 | -15.3 | -0.9% | 52,000 |
| 1997/07/08 | 1,623.1 | 1,676.9 | 1,600 | 1,661.5 | +38.4 | +2.4% | 74,100 |
| 1997/07/07 | 1,700 | 1,700 | 1,623.1 | 1,623.1 | -76.9 | -4.5% | 76,700 |
| 1997/07/04 | 1,684.6 | 1,707.7 | 1,684.6 | 1,700 | +15.4 | +0.9% | 377,000 |
| 1997/07/03 | 1,623.1 | 1,684.6 | 1,623.1 | 1,684.6 | +30.8 | +1.9% | 369,200 |
| 1997/07/02 | 1,646.2 | 1,669.2 | 1,630.8 | 1,653.8 | +30.7 | +1.9% | 349,700 |
| 1997/07/01 | 1,592.3 | 1,646.2 | 1,592.3 | 1,623.1 | +30.8 | +1.9% | 663,000 |
| 1997/06/30 | 1,615.4 | 1,615.4 | 1,584.6 | 1,592.3 | -7.7 | -0.5% | 113,100 |
| 1997/06/27 | 1,530.8 | 1,600 | 1,515.4 | 1,600 | +69.2 | +4.5% | 226,200 |
| 1997/06/26 | 1,569.2 | 1,584.6 | 1,530.8 | 1,530.8 | -30.7 | -2% | 318,500 |
| 1997/06/25 | 1,538.5 | 1,576.9 | 1,507.7 | 1,561.5 | +30.7 | +2% | 200,200 |
| 1997/06/24 | 1,500 | 1,538.5 | 1,500 | 1,530.8 | +7.7 | +0.5% | 126,100 |
| 1997/06/23 | 1,530.8 | 1,546.2 | 1,515.4 | 1,523.1 | +7.7 | +0.5% | 579,800 |
| 1997/06/20 | 1,461.5 | 1,530.8 | 1,453.8 | 1,515.4 | +53.9 | +3.7% | 240,500 |
| 1997/06/19 | 1,423.1 | 1,461.5 | 1,384.6 | 1,461.5 | +38.4 | +2.7% | 76,700 |
| 1997/06/18 | 1,430.8 | 1,446.2 | 1,400 | 1,423.1 | -23.1 | -1.6% | 39,000 |
| 1997/06/17 | 1,453.8 | 1,461.5 | 1,430.8 | 1,446.2 | +7.7 | +0.5% | 75,400 |
| 1997/06/16 | 1,469.2 | 1,484.6 | 1,438.5 | 1,438.5 | -46.1 | -3.1% | 110,500 |
| 1997/06/13 | 1,484.6 | 1,507.7 | 1,430.8 | 1,484.6 | +23.1 | +1.6% | 295,100 |
| 1997/06/12 | 1,461.5 | 1,500 | 1,453.8 | 1,461.5 | +15.3 | +1.1% | 687,700 |
| 1997/06/11 | 1,361.5 | 1,469.2 | 1,361.5 | 1,446.2 | +100 | +7.4% | 1,093,300 |
| 1997/06/10 | 1,369.2 | 1,369.2 | 1,330.8 | 1,346.2 | ±0 | ±0% | 109,200 |
| 1997/06/09 | 1,369.2 | 1,369.2 | 1,330.8 | 1,346.2 | -30.7 | -2.2% | 63,700 |
| 1997/06/06 | 1,376.9 | 1,407.7 | 1,338.5 | 1,376.9 | ±0 | ±0% | 549,900 |
| 1997/06/05 | 1,315.4 | 1,376.9 | 1,292.3 | 1,376.9 | +69.2 | +5.3% | 482,300 |
| 1997/06/04 | 1,276.9 | 1,353.8 | 1,276.9 | 1,307.7 | +30.8 | +2.4% | 1,138,800 |
| 1997/06/03 | 1,223.1 | 1,284.6 | 1,192.3 | 1,276.9 | +92.3 | +7.8% | 1,119,300 |
| 1997/06/02 | 1,076.9 | 1,184.6 | 1,076.9 | 1,184.6 | +107.7 | +10% | 393,900 |
| 1997/05/30 | 1,061.5 | 1,076.9 | 1,038.5 | 1,076.9 | +7.7 | +0.7% | 18,200 |
| 1997/05/29 | 1,069.2 | 1,069.2 | 1,069.2 | 1,069.2 | -7.7 | -0.7% | 1,300 |
| 1997/05/28 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 5,200 |
| 1997/05/27 | 1,084.6 | 1,084.6 | 1,076.9 | 1,076.9 | -15.4 | -1.4% | 7,800 |
6801～
6850
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
