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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 937 | 940 | 921 | 938 | -1 | -0.1% | 26,400 |
| 2006/11/29 | 950 | 950 | 922 | 939 | -1 | -0.1% | 16,900 |
| 2006/11/28 | 935 | 949 | 935 | 940 | -5 | -0.5% | 19,200 |
| 2006/11/27 | 937 | 945 | 936 | 945 | +9 | +1% | 17,500 |
| 2006/11/24 | 940 | 955 | 921 | 936 | -19 | -2% | 21,000 |
| 2006/11/22 | 950 | 960 | 910 | 955 | ±0 | ±0% | 20,000 |
| 2006/11/21 | 952 | 989 | 942 | 955 | -12 | -1.2% | 30,800 |
| 2006/11/20 | 974 | 977 | 956 | 967 | -10 | -1% | 29,400 |
| 2006/11/17 | 980 | 989 | 970 | 977 | +6 | +0.6% | 22,000 |
| 2006/11/16 | 970 | 986 | 970 | 971 | -13 | -1.3% | 19,100 |
| 2006/11/15 | 990 | 997 | 970 | 984 | -5 | -0.5% | 22,400 |
| 2006/11/14 | 1,017 | 1,017 | 988 | 989 | -27 | -2.7% | 38,600 |
| 2006/11/13 | 1,031 | 1,032 | 998 | 1,016 | -19 | -1.8% | 39,400 |
| 2006/11/10 | 1,030 | 1,035 | 1,025 | 1,035 | +5 | +0.5% | 8,500 |
| 2006/11/09 | 1,029 | 1,045 | 1,027 | 1,030 | +5 | +0.5% | 33,500 |
| 2006/11/08 | 1,035 | 1,049 | 1,020 | 1,025 | -25 | -2.4% | 31,700 |
| 2006/11/07 | 1,000 | 1,059 | 980 | 1,050 | +35 | +3.4% | 58,500 |
| 2006/11/06 | 1,046 | 1,046 | 1,005 | 1,015 | -32 | -3.1% | 57,700 |
| 2006/11/02 | 1,040 | 1,050 | 1,030 | 1,047 | +3 | +0.3% | 90,900 |
| 2006/11/01 | 1,048 | 1,060 | 1,036 | 1,044 | -3 | -0.3% | 41,900 |
| 2006/10/31 | 1,081 | 1,092 | 1,040 | 1,047 | -32 | -3% | 76,100 |
| 2006/10/30 | 1,074 | 1,098 | 1,058 | 1,079 | +45 | +4.4% | 134,600 |
| 2006/10/27 | 1,026 | 1,067 | 1,022 | 1,034 | +36 | +3.6% | 80,700 |
| 2006/10/26 | 965 | 1,005 | 965 | 998 | +23 | +2.4% | 42,000 |
| 2006/10/25 | 985 | 987 | 960 | 975 | -10 | -1% | 44,900 |
| 2006/10/24 | 974 | 993 | 965 | 985 | +18 | +1.9% | 22,900 |
| 2006/10/23 | 952 | 974 | 931 | 967 | -13 | -1.3% | 25,600 |
| 2006/10/20 | 986 | 998 | 978 | 980 | -20 | -2% | 11,300 |
| 2006/10/19 | 995 | 1,009 | 990 | 1,000 | +15 | +1.5% | 17,100 |
| 2006/10/18 | 974 | 994 | 969 | 985 | +14 | +1.4% | 35,900 |
| 2006/10/17 | 965 | 971 | 930 | 971 | -58 | -5.6% | 107,300 |
| 2006/10/16 | 1,011 | 1,030 | 1,011 | 1,029 | +20 | +2% | 11,800 |
| 2006/10/13 | 1,016 | 1,029 | 1,000 | 1,009 | -5 | -0.5% | 15,000 |
| 2006/10/12 | 1,006 | 1,020 | 1,005 | 1,014 | +8 | +0.8% | 9,900 |
| 2006/10/11 | 1,020 | 1,040 | 1,001 | 1,006 | -29 | -2.8% | 13,500 |
| 2006/10/10 | 1,028 | 1,037 | 1,027 | 1,035 | -15 | -1.4% | 5,600 |
| 2006/10/06 | 1,057 | 1,057 | 1,026 | 1,050 | ±0 | ±0% | 8,200 |
| 2006/10/05 | 1,050 | 1,055 | 1,043 | 1,050 | +10 | +1% | 10,500 |
| 2006/10/04 | 1,050 | 1,053 | 1,040 | 1,040 | -13 | -1.2% | 19,000 |
| 2006/10/03 | 1,054 | 1,055 | 1,030 | 1,053 | ±0 | ±0% | 21,100 |
| 2006/10/02 | 1,056 | 1,059 | 1,050 | 1,053 | -2 | -0.2% | 9,900 |
| 2006/09/29 | 1,050 | 1,060 | 1,045 | 1,055 | +1 | +0.1% | 12,700 |
| 2006/09/28 | 1,065 | 1,065 | 1,048 | 1,054 | -11 | -1% | 5,600 |
| 2006/09/27 | 1,049 | 1,068 | 1,041 | 1,065 | +22 | +2.1% | 12,300 |
| 2006/09/26 | 1,040 | 1,055 | 1,039 | 1,043 | -4 | -0.4% | 6,400 |
| 2006/09/25 | 1,060 | 1,060 | 1,035 | 1,047 | +7 | +0.7% | 16,500 |
| 2006/09/22 | 1,040 | 1,052 | 1,031 | 1,040 | -14 | -1.3% | 15,600 |
| 2006/09/21 | 1,041 | 1,057 | 1,040 | 1,054 | +1 | +0.1% | 9,400 |
| 2006/09/20 | 1,066 | 1,066 | 1,051 | 1,053 | -7 | -0.7% | 18,700 |
| 2006/09/19 | 1,070 | 1,073 | 1,056 | 1,060 | -5 | -0.5% | 16,100 |
4551～
4600
件表示中 / 6919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 | 225,800円 | +0.7% | +4.0% | 5.54% | 11.49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 |
| ポート | 179,100円 | +27.5% | +17.7% | 0.67% | 10.40倍 | 2.77倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| Ｅ Ｇ | 208,300円 | +8.6% | +6.8% | 1.68% | 19.79倍 | 2.06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 |
| 学究社 | 221,700円 | +5.0% | +10.8% | 4.65% | 12.13倍 | 3.28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 |
| ヒビノ | 236,400円 | +11.0% | +1.9% | 3.38% | 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 |
市場注目の銘柄
チャート関連のコラム
