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 |
|---|---|---|---|---|---|---|---|
| 2006/01/20 | 1,440 | 1,440 | 1,380 | 1,381 | +20 | +1.5% | 45,000 |
| 2006/01/19 | 1,338 | 1,380 | 1,330 | 1,361 | +11 | +0.8% | 20,700 |
| 2006/01/18 | 1,397 | 1,401 | 1,320 | 1,350 | -35 | -2.5% | 43,400 |
| 2006/01/17 | 1,418 | 1,420 | 1,385 | 1,385 | -33 | -2.3% | 27,700 |
| 2006/01/16 | 1,404 | 1,418 | 1,398 | 1,418 | +18 | +1.3% | 31,800 |
| 2006/01/13 | 1,400 | 1,409 | 1,397 | 1,400 | +3 | +0.2% | 27,400 |
| 2006/01/12 | 1,404 | 1,407 | 1,396 | 1,397 | -4 | -0.3% | 35,500 |
| 2006/01/11 | 1,406 | 1,407 | 1,399 | 1,401 | -3 | -0.2% | 26,300 |
| 2006/01/10 | 1,395 | 1,404 | 1,390 | 1,404 | +15 | +1.1% | 33,200 |
| 2006/01/06 | 1,395 | 1,395 | 1,386 | 1,389 | -3 | -0.2% | 27,800 |
| 2006/01/05 | 1,390 | 1,400 | 1,381 | 1,392 | +2 | +0.1% | 29,000 |
| 2006/01/04 | 1,391 | 1,395 | 1,386 | 1,390 | +5 | +0.4% | 14,600 |
| 2005/12/30 | 1,389 | 1,397 | 1,374 | 1,385 | -4 | -0.3% | 22,700 |
| 2005/12/29 | 1,375 | 1,389 | 1,365 | 1,389 | +17 | +1.2% | 25,100 |
| 2005/12/28 | 1,372 | 1,394 | 1,363 | 1,372 | +3 | +0.2% | 21,200 |
| 2005/12/27 | 1,399 | 1,399 | 1,360 | 1,369 | +7 | +0.5% | 30,700 |
| 2005/12/26 | 1,361 | 1,364 | 1,353 | 1,362 | +16 | +1.2% | 37,200 |
| 2005/12/22 | 1,350 | 1,355 | 1,340 | 1,346 | +10 | +0.7% | 25,700 |
| 2005/12/21 | 1,328 | 1,344 | 1,319 | 1,336 | +8 | +0.6% | 74,600 |
| 2005/12/20 | 1,344 | 1,348 | 1,320 | 1,328 | -16 | -1.2% | 78,500 |
| 2005/12/19 | 1,357 | 1,362 | 1,320 | 1,344 | -18 | -1.3% | 55,900 |
| 2005/12/16 | 1,383 | 1,390 | 1,361 | 1,362 | -18 | -1.3% | 39,200 |
| 2005/12/15 | 1,396 | 1,400 | 1,375 | 1,380 | -16 | -1.1% | 56,900 |
| 2005/12/14 | 1,399 | 1,405 | 1,395 | 1,396 | -2 | -0.1% | 24,800 |
| 2005/12/13 | 1,400 | 1,404 | 1,393 | 1,398 | -2 | -0.1% | 59,000 |
| 2005/12/12 | 1,408 | 1,409 | 1,390 | 1,400 | +4 | +0.3% | 67,400 |
| 2005/12/09 | 1,410 | 1,410 | 1,387 | 1,396 | -4 | -0.3% | 91,800 |
| 2005/12/08 | 1,409 | 1,409 | 1,396 | 1,400 | +2 | +0.1% | 49,500 |
| 2005/12/07 | 1,400 | 1,410 | 1,388 | 1,398 | +3 | +0.2% | 66,100 |
| 2005/12/06 | 1,400 | 1,402 | 1,394 | 1,395 | -7 | -0.5% | 32,100 |
| 2005/12/05 | 1,415 | 1,415 | 1,400 | 1,402 | -7 | -0.5% | 24,400 |
| 2005/12/02 | 1,418 | 1,419 | 1,400 | 1,409 | -1 | -0.1% | 25,800 |
| 2005/12/01 | 1,411 | 1,414 | 1,408 | 1,410 | ±0 | ±0% | 19,900 |
| 2005/11/30 | 1,425 | 1,428 | 1,410 | 1,410 | +5 | +0.4% | 23,700 |
| 2005/11/29 | 1,381 | 1,417 | 1,381 | 1,405 | +34 | +2.5% | 32,700 |
| 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 |
4801～
4850
件表示中 / 6954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 | 247,500円 | +0.7% | +4.0% | 5.05% | 12.65倍 | 0.98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 |
| 東 祥 | 71,400円 | -24.8% | -0.9% | 0.84% | 11.55倍 | 0.74倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| サンウェルズ | 77,400円 | +17.4% | - | 0.00% | - | 2.92倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| エスプール | 33,100円 | +5.0% | +9.1% | 3.02% | 13.55倍 | 2.82倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＵＮＩＴＥＤ | 63,800円 | -16.9% | - | 3.61% | - | 1.14倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
