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 |
|---|---|---|---|---|---|---|---|
| 2006/05/15 | 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 |
| 2006/04/24 | 1,445 | 1,472 | 1,428 | 1,455 | -24 | -1.6% | 19,600 |
| 2006/04/21 | 1,485 | 1,490 | 1,472 | 1,479 | +7 | +0.5% | 27,300 |
| 2006/04/20 | 1,470 | 1,474 | 1,459 | 1,472 | +15 | +1% | 33,000 |
| 2006/04/19 | 1,460 | 1,462 | 1,448 | 1,457 | ±0 | ±0% | 25,000 |
| 2006/04/18 | 1,450 | 1,460 | 1,445 | 1,457 | +2 | +0.1% | 20,200 |
| 2006/04/17 | 1,448 | 1,455 | 1,435 | 1,455 | +15 | +1% | 31,300 |
| 2006/04/14 | 1,443 | 1,448 | 1,427 | 1,440 | +12 | +0.8% | 17,200 |
| 2006/04/13 | 1,450 | 1,450 | 1,422 | 1,428 | +9 | +0.6% | 14,900 |
| 2006/04/12 | 1,440 | 1,445 | 1,419 | 1,419 | -7 | -0.5% | 18,400 |
| 2006/04/11 | 1,420 | 1,442 | 1,419 | 1,426 | -3 | -0.2% | 21,100 |
| 2006/04/10 | 1,420 | 1,430 | 1,415 | 1,429 | -11 | -0.8% | 11,100 |
| 2006/04/07 | 1,441 | 1,442 | 1,411 | 1,440 | -2 | -0.1% | 10,900 |
| 2006/04/06 | 1,438 | 1,444 | 1,425 | 1,442 | +4 | +0.3% | 24,100 |
| 2006/04/05 | 1,431 | 1,441 | 1,431 | 1,438 | +15 | +1.1% | 23,300 |
| 2006/04/04 | 1,420 | 1,430 | 1,413 | 1,423 | +9 | +0.6% | 13,900 |
| 2006/04/03 | 1,414 | 1,423 | 1,408 | 1,414 | +2 | +0.1% | 12,100 |
| 2006/03/31 | 1,419 | 1,419 | 1,404 | 1,412 | -7 | -0.5% | 16,200 |
| 2006/03/30 | 1,429 | 1,439 | 1,419 | 1,419 | -10 | -0.7% | 6,400 |
| 2006/03/29 | 1,430 | 1,430 | 1,413 | 1,429 | -2 | -0.1% | 12,100 |
| 2006/03/28 | 1,426 | 1,439 | 1,411 | 1,431 | -9 | -0.6% | 6,800 |
| 2006/03/27 | 1,450 | 1,450 | 1,426 | 1,440 | +21 | +1.5% | 12,400 |
| 2006/03/24 | 1,440 | 1,450 | 1,400 | 1,419 | ±0 | ±0% | 19,900 |
| 2006/03/23 | 1,387 | 1,431 | 1,387 | 1,419 | +24 | +1.7% | 37,500 |
| 2006/03/22 | 1,398 | 1,400 | 1,389 | 1,395 | -3 | -0.2% | 10,300 |
| 2006/03/20 | 1,378 | 1,409 | 1,378 | 1,398 | +9 | +0.6% | 12,500 |
| 2006/03/17 | 1,371 | 1,389 | 1,371 | 1,389 | +14 | +1% | 4,600 |
| 2006/03/16 | 1,372 | 1,389 | 1,370 | 1,375 | -17 | -1.2% | 6,000 |
| 2006/03/15 | 1,373 | 1,392 | 1,370 | 1,392 | +20 | +1.5% | 17,200 |
| 2006/03/14 | 1,370 | 1,375 | 1,362 | 1,372 | +7 | +0.5% | 6,900 |
| 2006/03/13 | 1,358 | 1,380 | 1,358 | 1,365 | -4 | -0.3% | 7,600 |
| 2006/03/10 | 1,369 | 1,394 | 1,346 | 1,369 | -4 | -0.3% | 7,200 |
| 2006/03/09 | 1,345 | 1,373 | 1,342 | 1,373 | +28 | +2.1% | 11,700 |
| 2006/03/08 | 1,351 | 1,354 | 1,331 | 1,345 | -23 | -1.7% | 18,500 |
| 2006/03/07 | 1,390 | 1,390 | 1,368 | 1,368 | -27 | -1.9% | 11,800 |
| 2006/03/06 | 1,391 | 1,403 | 1,361 | 1,395 | -15 | -1.1% | 5,700 |
| 2006/03/03 | 1,370 | 1,414 | 1,370 | 1,410 | +3 | +0.2% | 10,500 |
| 2006/03/02 | 1,402 | 1,415 | 1,389 | 1,407 | +6 | +0.4% | 5,600 |
| 2006/03/01 | 1,416 | 1,419 | 1,387 | 1,401 | -15 | -1.1% | 6,800 |
4651～
4700
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
