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 |
|---|---|---|---|---|---|---|---|
| 2006/07/25 | 1,136 | 1,155 | 1,090 | 1,090 | -86 | -7.3% | 48,700 |
| 2006/07/24 | 1,181 | 1,181 | 1,091 | 1,176 | -21 | -1.8% | 20,600 |
| 2006/07/21 | 1,210 | 1,229 | 1,188 | 1,197 | -14 | -1.2% | 20,100 |
| 2006/07/20 | 1,229 | 1,229 | 1,202 | 1,211 | +12 | +1% | 6,500 |
| 2006/07/19 | 1,190 | 1,214 | 1,190 | 1,199 | -16 | -1.3% | 11,500 |
| 2006/07/18 | 1,230 | 1,230 | 1,200 | 1,215 | -15 | -1.2% | 14,600 |
| 2006/07/14 | 1,237 | 1,250 | 1,229 | 1,230 | -27 | -2.1% | 6,800 |
| 2006/07/13 | 1,271 | 1,271 | 1,257 | 1,257 | -18 | -1.4% | 8,100 |
| 2006/07/12 | 1,271 | 1,278 | 1,252 | 1,275 | -3 | -0.2% | 9,300 |
| 2006/07/11 | 1,248 | 1,279 | 1,235 | 1,278 | +31 | +2.5% | 11,500 |
| 2006/07/10 | 1,231 | 1,250 | 1,220 | 1,247 | -3 | -0.2% | 15,200 |
| 2006/07/07 | 1,251 | 1,264 | 1,241 | 1,250 | +3 | +0.2% | 24,500 |
| 2006/07/06 | 1,251 | 1,257 | 1,240 | 1,247 | -33 | -2.6% | 12,700 |
| 2006/07/05 | 1,283 | 1,283 | 1,274 | 1,280 | -2 | -0.2% | 11,400 |
| 2006/07/04 | 1,290 | 1,297 | 1,281 | 1,282 | -5 | -0.4% | 13,900 |
| 2006/07/03 | 1,276 | 1,287 | 1,276 | 1,287 | +10 | +0.8% | 11,300 |
| 2006/06/30 | 1,280 | 1,300 | 1,274 | 1,277 | -6 | -0.5% | 23,300 |
| 2006/06/29 | 1,243 | 1,290 | 1,240 | 1,283 | +40 | +3.2% | 30,500 |
| 2006/06/28 | 1,258 | 1,261 | 1,240 | 1,243 | -15 | -1.2% | 5,400 |
| 2006/06/27 | 1,255 | 1,268 | 1,253 | 1,258 | +3 | +0.2% | 8,200 |
| 2006/06/26 | 1,248 | 1,255 | 1,247 | 1,255 | +8 | +0.6% | 12,200 |
| 2006/06/23 | 1,259 | 1,271 | 1,247 | 1,247 | -9 | -0.7% | 18,300 |
| 2006/06/22 | 1,270 | 1,270 | 1,238 | 1,256 | +19 | +1.5% | 8,600 |
| 2006/06/21 | 1,231 | 1,237 | 1,216 | 1,237 | +7 | +0.6% | 12,700 |
| 2006/06/20 | 1,247 | 1,250 | 1,223 | 1,230 | -17 | -1.4% | 19,400 |
| 2006/06/19 | 1,245 | 1,276 | 1,235 | 1,247 | +12 | +1% | 28,100 |
| 2006/06/16 | 1,269 | 1,269 | 1,230 | 1,235 | -14 | -1.1% | 19,600 |
| 2006/06/15 | 1,280 | 1,280 | 1,222 | 1,249 | +28 | +2.3% | 21,400 |
| 2006/06/14 | 1,204 | 1,225 | 1,190 | 1,221 | -3 | -0.2% | 13,100 |
| 2006/06/13 | 1,260 | 1,260 | 1,223 | 1,224 | -36 | -2.9% | 16,500 |
| 2006/06/12 | 1,215 | 1,261 | 1,211 | 1,260 | +25 | +2% | 14,600 |
| 2006/06/09 | 1,248 | 1,270 | 1,226 | 1,235 | -12 | -1% | 29,400 |
| 2006/06/08 | 1,301 | 1,309 | 1,246 | 1,247 | -74 | -5.6% | 32,800 |
| 2006/06/07 | 1,325 | 1,339 | 1,311 | 1,321 | -4 | -0.3% | 39,800 |
| 2006/06/06 | 1,330 | 1,332 | 1,320 | 1,325 | -17 | -1.3% | 7,200 |
| 2006/06/05 | 1,343 | 1,380 | 1,330 | 1,342 | +12 | +0.9% | 27,000 |
| 2006/06/02 | 1,317 | 1,349 | 1,316 | 1,330 | -10 | -0.7% | 53,700 |
| 2006/06/01 | 1,340 | 1,351 | 1,335 | 1,340 | -1 | -0.1% | 11,500 |
| 2006/05/31 | 1,352 | 1,355 | 1,337 | 1,341 | -13 | -1% | 29,200 |
| 2006/05/30 | 1,350 | 1,360 | 1,340 | 1,354 | +5 | +0.4% | 38,200 |
| 2006/05/29 | 1,384 | 1,395 | 1,348 | 1,349 | +1 | +0.1% | 27,000 |
| 2006/05/26 | 1,317 | 1,349 | 1,317 | 1,348 | +23 | +1.7% | 18,100 |
| 2006/05/25 | 1,345 | 1,345 | 1,311 | 1,325 | -9 | -0.7% | 32,400 |
| 2006/05/24 | 1,341 | 1,342 | 1,323 | 1,334 | -9 | -0.7% | 12,400 |
| 2006/05/23 | 1,374 | 1,377 | 1,340 | 1,343 | -22 | -1.6% | 10,000 |
| 2006/05/22 | 1,365 | 1,397 | 1,356 | 1,365 | +15 | +1.1% | 12,300 |
| 2006/05/19 | 1,350 | 1,350 | 1,331 | 1,350 | +7 | +0.5% | 10,900 |
| 2006/05/18 | 1,340 | 1,359 | 1,330 | 1,343 | -15 | -1.1% | 10,100 |
| 2006/05/17 | 1,357 | 1,362 | 1,335 | 1,358 | -1 | -0.1% | 9,900 |
| 2006/05/16 | 1,394 | 1,394 | 1,359 | 1,359 | -30 | -2.2% | 23,800 |
4601～
4650
件表示中 / 6881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 | 231,100円 | +0.7% | +4.0% | 5.41% | 12.45倍 | 0.96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 |
| ジーニー | 141,600円 | - | - | - | - | 2.17倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ウィザス | 251,400円 | +5.2% | -3.6% | 2.39% | 26.81倍 | 3.84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 |
| タナベコンサル | 73,900円 | +9.9% | +48.2% | 3.25% | 26.46倍 | 2.23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 |
| デジタルＨＤ | 143,500円 | -13.3% | +96.1% | 3.21% | 11.39倍 | 0.82倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
