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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 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 |
| 2006/05/15 | 1,420 | 1,420 | 1,384 | 1,389 | -31 | -2.2% | 12,200 |
| 2006/05/12 | 1,410 | 1,420 | 1,383 | 1,420 | +6 | +0.4% | 19,100 |
| 2006/05/11 | 1,421 | 1,421 | 1,406 | 1,414 | -21 | -1.5% | 12,800 |
| 2006/05/10 | 1,420 | 1,435 | 1,417 | 1,435 | +4 | +0.3% | 8,000 |
| 2006/05/09 | 1,430 | 1,449 | 1,428 | 1,431 | -47 | -3.2% | 24,900 |
| 2006/05/08 | 1,490 | 1,495 | 1,473 | 1,478 | -10 | -0.7% | 18,200 |
| 2006/05/02 | 1,472 | 1,496 | 1,451 | 1,488 | +16 | +1.1% | 24,500 |
| 2006/05/01 | 1,476 | 1,476 | 1,457 | 1,472 | +15 | +1% | 13,200 |
| 2006/04/28 | 1,410 | 1,472 | 1,410 | 1,457 | +27 | +1.9% | 28,700 |
| 2006/04/27 | 1,430 | 1,469 | 1,430 | 1,430 | +30 | +2.1% | 38,200 |
| 2006/04/26 | 1,480 | 1,480 | 1,400 | 1,400 | -87 | -5.9% | 25,700 |
| 2006/04/25 | 1,450 | 1,490 | 1,440 | 1,487 | +32 | +2.2% | 20,300 |
4651～
4700
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
