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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 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 |
| 2005/06/30 | 1,389 | 1,390 | 1,380 | 1,390 | +2 | +0.1% | 10,800 |
| 2005/06/29 | 1,396 | 1,398 | 1,388 | 1,388 | -8 | -0.6% | 13,100 |
| 2005/06/28 | 1,395 | 1,400 | 1,390 | 1,396 | +2 | +0.1% | 10,600 |
| 2005/06/27 | 1,410 | 1,416 | 1,394 | 1,394 | -5 | -0.4% | 11,000 |
| 2005/06/24 | 1,390 | 1,405 | 1,390 | 1,399 | +13 | +0.9% | 19,500 |
| 2005/06/23 | 1,389 | 1,405 | 1,384 | 1,386 | -23 | -1.6% | 6,700 |
| 2005/06/22 | 1,416 | 1,420 | 1,390 | 1,409 | -9 | -0.6% | 13,600 |
| 2005/06/21 | 1,425 | 1,433 | 1,403 | 1,418 | ±0 | ±0% | 8,500 |
| 2005/06/20 | 1,435 | 1,441 | 1,417 | 1,418 | +1 | +0.1% | 10,000 |
| 2005/06/17 | 1,401 | 1,435 | 1,401 | 1,417 | +16 | +1.1% | 19,000 |
| 2005/06/16 | 1,400 | 1,410 | 1,398 | 1,401 | ±0 | ±0% | 14,000 |
| 2005/06/15 | 1,405 | 1,418 | 1,399 | 1,401 | -6 | -0.4% | 28,300 |
| 2005/06/14 | 1,436 | 1,443 | 1,400 | 1,407 | -34 | -2.4% | 34,900 |
| 2005/06/13 | 1,431 | 1,450 | 1,430 | 1,441 | +18 | +1.3% | 17,900 |
| 2005/06/10 | 1,415 | 1,450 | 1,412 | 1,423 | -12 | -0.8% | 35,800 |
| 2005/06/09 | 1,468 | 1,480 | 1,431 | 1,435 | -53 | -3.6% | 52,800 |
| 2005/06/08 | 1,400 | 1,490 | 1,399 | 1,488 | +89 | +6.4% | 213,300 |
| 2005/06/07 | 1,369 | 1,399 | 1,365 | 1,399 | +30 | +2.2% | 52,600 |
| 2005/06/06 | 1,349 | 1,375 | 1,342 | 1,369 | +21 | +1.6% | 33,700 |
| 2005/06/03 | 1,330 | 1,351 | 1,330 | 1,348 | +18 | +1.4% | 43,600 |
| 2005/06/02 | 1,319 | 1,332 | 1,318 | 1,330 | +12 | +0.9% | 17,200 |
| 2005/06/01 | 1,339 | 1,339 | 1,316 | 1,318 | -12 | -0.9% | 14,800 |
| 2005/05/31 | 1,327 | 1,333 | 1,310 | 1,330 | +10 | +0.8% | 31,900 |
| 2005/05/30 | 1,297 | 1,320 | 1,297 | 1,320 | +23 | +1.8% | 32,800 |
| 2005/05/27 | 1,288 | 1,299 | 1,280 | 1,297 | +1 | +0.1% | 20,000 |
| 2005/05/26 | 1,270 | 1,296 | 1,270 | 1,296 | +17 | +1.3% | 17,600 |
| 2005/05/25 | 1,279 | 1,280 | 1,271 | 1,279 | +3 | +0.2% | 15,200 |
| 2005/05/24 | 1,293 | 1,293 | 1,276 | 1,276 | -4 | -0.3% | 14,500 |
| 2005/05/23 | 1,288 | 1,290 | 1,274 | 1,280 | +10 | +0.8% | 12,000 |
| 2005/05/20 | 1,245 | 1,270 | 1,245 | 1,270 | +11 | +0.9% | 9,600 |
| 2005/05/19 | 1,249 | 1,260 | 1,243 | 1,259 | -1 | -0.1% | 7,400 |
| 2005/05/18 | 1,241 | 1,260 | 1,241 | 1,260 | +9 | +0.7% | 4,500 |
| 2005/05/17 | 1,264 | 1,270 | 1,251 | 1,251 | -20 | -1.6% | 16,900 |
| 2005/05/16 | 1,260 | 1,271 | 1,259 | 1,271 | +11 | +0.9% | 8,800 |
| 2005/05/13 | 1,263 | 1,279 | 1,255 | 1,260 | ±0 | ±0% | 10,500 |
| 2005/05/12 | 1,280 | 1,287 | 1,260 | 1,260 | -23 | -1.8% | 10,600 |
| 2005/05/11 | 1,282 | 1,289 | 1,279 | 1,283 | +3 | +0.2% | 9,200 |
| 2005/05/10 | 1,289 | 1,295 | 1,278 | 1,280 | +10 | +0.8% | 73,800 |
| 2005/05/09 | 1,259 | 1,284 | 1,258 | 1,270 | +40 | +3.3% | 52,900 |
| 2005/05/06 | 1,216 | 1,231 | 1,216 | 1,230 | +4 | +0.3% | 16,000 |
4851～
4900
件表示中 / 6878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 | 234,500円 | -1.0% | +4.9% | 5.25% | 14.50倍 | 0.95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 |
| イージェイＨＤ | 162,400円 | +14.2% | -2.1% | 4.00% | 8.36倍 | 0.85倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| Ｅ Ｇ | 214,500円 | +8.6% | +6.8% | 1.63% | 20.28倍 | 2.17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 |
| アゴーラＨＧ | 8,900円 | +9.8% | +162.1% | 0.00% | 64.50倍 | 6.09倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| タナベコンサル | 76,800円 | +9.9% | +48.2% | 3.13% | 27.49倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
