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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,402 | 1,418 | 1,399 | 1,415 | +2 | +0.1% | 28,400 |
| 2005/09/08 | 1,413 | 1,413 | 1,402 | 1,413 | +1 | +0.1% | 14,900 |
| 2005/09/07 | 1,411 | 1,425 | 1,411 | 1,412 | -8 | -0.6% | 16,300 |
| 2005/09/06 | 1,429 | 1,429 | 1,420 | 1,420 | -10 | -0.7% | 13,300 |
| 2005/09/05 | 1,428 | 1,430 | 1,410 | 1,430 | +2 | +0.1% | 18,800 |
| 2005/09/02 | 1,440 | 1,443 | 1,413 | 1,428 | -10 | -0.7% | 19,500 |
| 2005/09/01 | 1,425 | 1,449 | 1,418 | 1,438 | +13 | +0.9% | 45,400 |
| 2005/08/31 | 1,445 | 1,445 | 1,411 | 1,425 | -20 | -1.4% | 16,800 |
| 2005/08/30 | 1,401 | 1,445 | 1,401 | 1,445 | +43 | +3.1% | 37,200 |
| 2005/08/29 | 1,405 | 1,409 | 1,398 | 1,402 | +5 | +0.4% | 8,000 |
| 2005/08/26 | 1,400 | 1,405 | 1,396 | 1,397 | -3 | -0.2% | 9,900 |
| 2005/08/25 | 1,400 | 1,410 | 1,396 | 1,400 | ±0 | ±0% | 23,400 |
| 2005/08/24 | 1,410 | 1,410 | 1,388 | 1,400 | -20 | -1.4% | 22,300 |
| 2005/08/23 | 1,430 | 1,439 | 1,401 | 1,420 | -9 | -0.6% | 53,100 |
| 2005/08/22 | 1,426 | 1,445 | 1,423 | 1,429 | +2 | +0.1% | 162,800 |
| 2005/08/19 | 1,410 | 1,428 | 1,390 | 1,427 | -1 | -0.1% | 77,000 |
| 2005/08/18 | 1,370 | 1,428 | 1,360 | 1,428 | +68 | +5% | 41,100 |
| 2005/08/17 | 1,360 | 1,361 | 1,347 | 1,360 | ±0 | ±0% | 24,100 |
| 2005/08/16 | 1,360 | 1,367 | 1,352 | 1,360 | -11 | -0.8% | 15,400 |
| 2005/08/15 | 1,383 | 1,383 | 1,354 | 1,371 | ±0 | ±0% | 22,100 |
| 2005/08/12 | 1,338 | 1,380 | 1,330 | 1,371 | +31 | +2.3% | 31,200 |
| 2005/08/11 | 1,322 | 1,340 | 1,322 | 1,340 | ±0 | ±0% | 16,500 |
| 2005/08/10 | 1,330 | 1,340 | 1,308 | 1,340 | +11 | +0.8% | 20,300 |
| 2005/08/09 | 1,324 | 1,340 | 1,305 | 1,329 | +21 | +1.6% | 7,200 |
| 2005/08/08 | 1,281 | 1,308 | 1,265 | 1,308 | -2 | -0.2% | 8,600 |
| 2005/08/05 | 1,340 | 1,340 | 1,303 | 1,310 | -30 | -2.2% | 14,700 |
| 2005/08/04 | 1,350 | 1,350 | 1,320 | 1,340 | -16 | -1.2% | 8,100 |
| 2005/08/03 | 1,367 | 1,367 | 1,350 | 1,356 | -15 | -1.1% | 13,500 |
| 2005/08/02 | 1,372 | 1,380 | 1,365 | 1,371 | -1 | -0.1% | 20,800 |
| 2005/08/01 | 1,368 | 1,376 | 1,362 | 1,372 | +15 | +1.1% | 10,700 |
| 2005/07/29 | 1,342 | 1,358 | 1,341 | 1,357 | +15 | +1.1% | 11,400 |
| 2005/07/28 | 1,327 | 1,342 | 1,320 | 1,342 | +23 | +1.7% | 11,100 |
| 2005/07/27 | 1,319 | 1,320 | 1,310 | 1,319 | ±0 | ±0% | 7,900 |
| 2005/07/26 | 1,320 | 1,321 | 1,303 | 1,319 | +1 | +0.1% | 19,700 |
| 2005/07/25 | 1,334 | 1,334 | 1,299 | 1,318 | -16 | -1.2% | 34,200 |
| 2005/07/22 | 1,337 | 1,337 | 1,325 | 1,334 | -3 | -0.2% | 19,400 |
| 2005/07/21 | 1,345 | 1,346 | 1,333 | 1,337 | -4 | -0.3% | 28,500 |
| 2005/07/20 | 1,341 | 1,349 | 1,336 | 1,341 | +5 | +0.4% | 17,900 |
| 2005/07/19 | 1,365 | 1,365 | 1,336 | 1,336 | -29 | -2.1% | 23,700 |
| 2005/07/15 | 1,370 | 1,370 | 1,361 | 1,365 | -4 | -0.3% | 15,400 |
| 2005/07/14 | 1,377 | 1,380 | 1,356 | 1,369 | -8 | -0.6% | 39,900 |
| 2005/07/13 | 1,380 | 1,390 | 1,377 | 1,377 | -3 | -0.2% | 23,700 |
| 2005/07/12 | 1,392 | 1,398 | 1,380 | 1,380 | -9 | -0.6% | 18,100 |
| 2005/07/11 | 1,404 | 1,404 | 1,383 | 1,389 | +1 | +0.1% | 15,400 |
| 2005/07/08 | 1,390 | 1,398 | 1,385 | 1,388 | -12 | -0.9% | 24,500 |
| 2005/07/07 | 1,413 | 1,413 | 1,400 | 1,400 | -13 | -0.9% | 20,700 |
| 2005/07/06 | 1,413 | 1,418 | 1,407 | 1,413 | +9 | +0.6% | 17,700 |
| 2005/07/05 | 1,406 | 1,410 | 1,391 | 1,404 | -1 | -0.1% | 21,500 |
| 2005/07/04 | 1,395 | 1,407 | 1,393 | 1,405 | +15 | +1.1% | 28,900 |
| 2005/07/01 | 1,400 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 9,000 |
4851～
4900
件表示中 / 6918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 | 227,100円 | +0.7% | +4.0% | 5.50% | 11.56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 |
| タナベコンサル | 75,000円 | +10.0% | +13.3% | 3.47% | 22.84倍 | 2.30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 |
| Ｅ Ｇ | 210,500円 | +8.6% | +6.8% | 1.66% | 20.01倍 | 2.08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 |
| ヒビノ | 236,300円 | +11.0% | +1.9% | 3.39% | 9.98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 |
| 学究社 | 221,700円 | +5.0% | +10.8% | 4.65% | 12.13倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
