ファーマライズ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 473 | 474 | 470 | 470 | -3 | -0.6% | 7,000 |
| 2025/04/03 | 481 | 481 | 473 | 473 | -10 | -2.1% | 39,000 |
| 2025/04/02 | 484 | 485 | 483 | 483 | -1 | -0.2% | 3,500 |
| 2025/04/01 | 483 | 487 | 483 | 484 | +1 | +0.2% | 2,600 |
| 2025/03/31 | 483 | 488 | 483 | 483 | -2 | -0.4% | 4,200 |
| 2025/03/28 | 482 | 489 | 481 | 485 | +3 | +0.6% | 9,600 |
| 2025/03/27 | 483 | 483 | 481 | 482 | +1 | +0.2% | 7,700 |
| 2025/03/26 | 481 | 485 | 481 | 481 | -1 | -0.2% | 12,500 |
| 2025/03/25 | 483 | 491 | 482 | 482 | -3 | -0.6% | 36,500 |
| 2025/03/24 | 485 | 486 | 483 | 485 | +1 | +0.2% | 13,800 |
| 2025/03/21 | 484 | 488 | 484 | 484 | ±0 | ±0% | 10,600 |
| 2025/03/19 | 483 | 485 | 483 | 484 | -1 | -0.2% | 6,200 |
| 2025/03/18 | 482 | 485 | 481 | 485 | +4 | +0.8% | 6,300 |
| 2025/03/17 | 480 | 482 | 480 | 481 | +1 | +0.2% | 3,900 |
| 2025/03/14 | 482 | 483 | 480 | 480 | -2 | -0.4% | 15,000 |
| 2025/03/13 | 483 | 485 | 482 | 482 | -1 | -0.2% | 5,400 |
| 2025/03/12 | 484 | 484 | 482 | 483 | +1 | +0.2% | 2,900 |
| 2025/03/11 | 482 | 484 | 481 | 482 | -1 | -0.2% | 5,700 |
| 2025/03/10 | 484 | 485 | 482 | 483 | ±0 | ±0% | 4,100 |
| 2025/03/07 | 480 | 483 | 480 | 483 | +1 | +0.2% | 4,000 |
| 2025/03/06 | 480 | 482 | 480 | 482 | +1 | +0.2% | 4,600 |
| 2025/03/05 | 480 | 483 | 480 | 481 | -3 | -0.6% | 5,500 |
| 2025/03/04 | 481 | 484 | 479 | 484 | +2 | +0.4% | 14,900 |
| 2025/03/03 | 482 | 486 | 482 | 482 | -3 | -0.6% | 15,200 |
| 2025/02/28 | 482 | 486 | 482 | 485 | ±0 | ±0% | 8,800 |
| 2025/02/27 | 484 | 487 | 484 | 485 | -3 | -0.6% | 4,700 |
| 2025/02/26 | 486 | 489 | 483 | 488 | +1 | +0.2% | 16,600 |
| 2025/02/25 | 491 | 491 | 486 | 487 | -1 | -0.2% | 16,700 |
| 2025/02/21 | 495 | 495 | 487 | 488 | -2 | -0.4% | 12,400 |
| 2025/02/20 | 486 | 493 | 486 | 490 | +1 | +0.2% | 12,800 |
| 2025/02/19 | 485 | 489 | 485 | 489 | +1 | +0.2% | 6,500 |
| 2025/02/18 | 488 | 488 | 484 | 488 | ±0 | ±0% | 6,700 |
| 2025/02/17 | 486 | 488 | 483 | 488 | +2 | +0.4% | 8,000 |
| 2025/02/14 | 481 | 486 | 481 | 486 | +1 | +0.2% | 8,600 |
| 2025/02/13 | 481 | 485 | 481 | 485 | +1 | +0.2% | 7,800 |
| 2025/02/12 | 484 | 484 | 481 | 484 | ±0 | ±0% | 10,500 |
| 2025/02/10 | 481 | 484 | 481 | 484 | +1 | +0.2% | 8,100 |
| 2025/02/07 | 480 | 484 | 480 | 483 | ±0 | ±0% | 12,500 |
| 2025/02/06 | 480 | 485 | 480 | 483 | -1 | -0.2% | 9,600 |
| 2025/02/05 | 485 | 485 | 480 | 484 | -3 | -0.6% | 9,900 |
| 2025/02/04 | 485 | 490 | 480 | 487 | ±0 | ±0% | 19,000 |
| 2025/02/03 | 488 | 490 | 487 | 487 | -1 | -0.2% | 8,100 |
| 2025/01/31 | 494 | 494 | 487 | 488 | -2 | -0.4% | 13,800 |
| 2025/01/30 | 498 | 498 | 490 | 490 | -9 | -1.8% | 96,300 |
| 2025/01/29 | 500 | 502 | 499 | 499 | -1 | -0.2% | 8,400 |
| 2025/01/28 | 498 | 503 | 498 | 500 | -1 | -0.2% | 12,000 |
| 2025/01/27 | 501 | 503 | 500 | 501 | ±0 | ±0% | 8,700 |
| 2025/01/24 | 506 | 506 | 500 | 501 | -5 | -1% | 13,500 |
| 2025/01/23 | 495 | 506 | 495 | 506 | +11 | +2.2% | 50,300 |
| 2025/01/22 | 498 | 506 | 495 | 495 | -13 | -2.6% | 214,000 |
1～
50
件表示中 / 4434件
類似銘柄と比較する
現在ご覧いただいている「ファーマライズ」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 |
|---|---|---|---|---|---|---|---|---|
| ファーマライズ | 47,000円 | +18.9% | -82.8% | 2.98% | - | 0.78倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ミラタップ | 31,000円 | +14.7% | -89.9% | 3.23% | 100.98倍 | 1.65倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| はせがわ | 31,000円 | -3.8% | -43.2% | 4.84% | 8.17倍 | 0.46倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| ルノアール | 90,400円 | +5.5% | +317.6% | 0.33% | 20.01倍 | 1.74倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| オフィスバスタ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
