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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 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 |
| 2005/05/02 | 1,237 | 1,238 | 1,224 | 1,226 | -12 | -1% | 7,600 |
| 2005/04/28 | 1,245 | 1,246 | 1,230 | 1,238 | ±0 | ±0% | 22,100 |
| 2005/04/27 | 1,201 | 1,270 | 1,200 | 1,238 | +33 | +2.7% | 80,900 |
| 2005/04/26 | 1,190 | 1,205 | 1,190 | 1,205 | +15 | +1.3% | 15,400 |
| 2005/04/25 | 1,200 | 1,200 | 1,190 | 1,190 | +10 | +0.8% | 13,700 |
| 2005/04/22 | 1,175 | 1,200 | 1,175 | 1,180 | +9 | +0.8% | 4,600 |
| 2005/04/21 | 1,166 | 1,180 | 1,166 | 1,171 | -27 | -2.3% | 9,000 |
| 2005/04/20 | 1,166 | 1,200 | 1,166 | 1,198 | +35 | +3% | 8,500 |
| 2005/04/19 | 1,161 | 1,170 | 1,161 | 1,163 | +2 | +0.2% | 13,700 |
| 2005/04/18 | 1,182 | 1,182 | 1,161 | 1,161 | -29 | -2.4% | 13,000 |
4901～
4950
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 | 226,200円 | +0.7% | +4.0% | 5.53% | 11.51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 | 75,300円 | +10.0% | +13.3% | 3.45% | 22.93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 | 208,600円 | +8.6% | +6.8% | 1.68% | 19.82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 |
| ヒビノ | 237,500円 | +11.0% | +1.9% | 3.37% | 10.03倍 | 2.06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 | 221,400円 | +5.0% | +10.8% | 4.65% | 12.11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 |
市場注目の銘柄
チャート関連のコラム
