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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,380 | 1,380 | 1,370 | 1,371 | -1 | -0.1% | 15,900 |
| 2005/11/25 | 1,385 | 1,385 | 1,371 | 1,372 | -13 | -0.9% | 21,900 |
| 2005/11/24 | 1,401 | 1,405 | 1,385 | 1,385 | -14 | -1% | 17,800 |
| 2005/11/22 | 1,419 | 1,425 | 1,391 | 1,399 | -14 | -1% | 25,300 |
| 2005/11/21 | 1,415 | 1,430 | 1,413 | 1,413 | +2 | +0.1% | 13,000 |
| 2005/11/18 | 1,433 | 1,433 | 1,411 | 1,411 | -21 | -1.5% | 13,900 |
| 2005/11/17 | 1,415 | 1,434 | 1,415 | 1,432 | +18 | +1.3% | 6,100 |
| 2005/11/16 | 1,420 | 1,426 | 1,413 | 1,414 | -6 | -0.4% | 8,600 |
| 2005/11/15 | 1,433 | 1,435 | 1,420 | 1,420 | -13 | -0.9% | 22,600 |
| 2005/11/14 | 1,429 | 1,435 | 1,415 | 1,433 | +3 | +0.2% | 17,000 |
| 2005/11/11 | 1,438 | 1,444 | 1,418 | 1,430 | -8 | -0.6% | 15,800 |
| 2005/11/10 | 1,433 | 1,438 | 1,429 | 1,438 | +7 | +0.5% | 19,300 |
| 2005/11/09 | 1,440 | 1,440 | 1,430 | 1,431 | -11 | -0.8% | 15,200 |
| 2005/11/08 | 1,470 | 1,472 | 1,441 | 1,442 | -26 | -1.8% | 24,500 |
| 2005/11/07 | 1,470 | 1,470 | 1,441 | 1,468 | +5 | +0.3% | 20,100 |
| 2005/11/04 | 1,461 | 1,500 | 1,461 | 1,463 | +2 | +0.1% | 13,200 |
| 2005/11/02 | 1,488 | 1,488 | 1,453 | 1,461 | -27 | -1.8% | 13,300 |
| 2005/11/01 | 1,488 | 1,491 | 1,469 | 1,488 | ±0 | ±0% | 12,400 |
| 2005/10/31 | 1,480 | 1,490 | 1,478 | 1,488 | +10 | +0.7% | 18,100 |
| 2005/10/28 | 1,470 | 1,479 | 1,455 | 1,478 | +13 | +0.9% | 29,300 |
| 2005/10/27 | 1,466 | 1,467 | 1,451 | 1,465 | -5 | -0.3% | 21,300 |
| 2005/10/26 | 1,469 | 1,470 | 1,456 | 1,470 | +2 | +0.1% | 12,200 |
| 2005/10/25 | 1,470 | 1,470 | 1,456 | 1,468 | +17 | +1.2% | 15,700 |
| 2005/10/24 | 1,473 | 1,473 | 1,451 | 1,451 | +3 | +0.2% | 11,600 |
| 2005/10/21 | 1,451 | 1,457 | 1,445 | 1,448 | -9 | -0.6% | 8,500 |
| 2005/10/20 | 1,450 | 1,458 | 1,447 | 1,457 | +11 | +0.8% | 12,400 |
| 2005/10/19 | 1,441 | 1,460 | 1,440 | 1,446 | -14 | -1% | 11,500 |
| 2005/10/18 | 1,460 | 1,460 | 1,440 | 1,460 | +20 | +1.4% | 19,800 |
| 2005/10/17 | 1,465 | 1,470 | 1,440 | 1,440 | -21 | -1.4% | 17,900 |
| 2005/10/14 | 1,460 | 1,465 | 1,458 | 1,461 | -4 | -0.3% | 6,900 |
| 2005/10/13 | 1,459 | 1,465 | 1,445 | 1,465 | -6 | -0.4% | 18,500 |
| 2005/10/12 | 1,460 | 1,471 | 1,453 | 1,471 | +15 | +1% | 18,900 |
| 2005/10/11 | 1,462 | 1,462 | 1,446 | 1,456 | -6 | -0.4% | 18,200 |
| 2005/10/07 | 1,470 | 1,482 | 1,455 | 1,462 | +2 | +0.1% | 27,800 |
| 2005/10/06 | 1,451 | 1,475 | 1,451 | 1,460 | -34 | -2.3% | 22,900 |
| 2005/10/05 | 1,500 | 1,500 | 1,481 | 1,494 | +5 | +0.3% | 41,000 |
| 2005/10/04 | 1,480 | 1,489 | 1,470 | 1,489 | +1 | +0.1% | 31,500 |
| 2005/10/03 | 1,488 | 1,489 | 1,460 | 1,488 | -1 | -0.1% | 30,300 |
| 2005/09/30 | 1,450 | 1,490 | 1,436 | 1,489 | +34 | +2.3% | 118,000 |
| 2005/09/29 | 1,453 | 1,470 | 1,417 | 1,455 | +1 | +0.1% | 241,900 |
| 2005/09/28 | 1,452 | 1,474 | 1,451 | 1,454 | +3 | +0.2% | 53,900 |
| 2005/09/27 | 1,457 | 1,474 | 1,451 | 1,451 | -23 | -1.6% | 29,300 |
| 2005/09/26 | 1,490 | 1,490 | 1,458 | 1,474 | +17 | +1.2% | 57,800 |
| 2005/09/22 | 1,437 | 1,458 | 1,437 | 1,457 | +23 | +1.6% | 35,000 |
| 2005/09/21 | 1,470 | 1,477 | 1,434 | 1,434 | -44 | -3% | 32,400 |
| 2005/09/20 | 1,460 | 1,479 | 1,450 | 1,478 | +19 | +1.3% | 49,800 |
| 2005/09/16 | 1,480 | 1,480 | 1,454 | 1,459 | -16 | -1.1% | 28,300 |
| 2005/09/15 | 1,447 | 1,476 | 1,440 | 1,475 | +48 | +3.4% | 119,800 |
| 2005/09/14 | 1,428 | 1,429 | 1,410 | 1,427 | +22 | +1.6% | 39,200 |
| 2005/09/13 | 1,418 | 1,421 | 1,405 | 1,405 | +4 | +0.3% | 22,500 |
4801～
4850
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
