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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 483 | 488 | 483 | 488 | +5 | +1% | 9,700 |
| 2025/04/21 | 482 | 500 | 476 | 483 | +2 | +0.4% | 132,800 |
| 2025/04/18 | 480 | 484 | 480 | 481 | +1 | +0.2% | 3,400 |
| 2025/04/17 | 479 | 498 | 470 | 480 | +1 | +0.2% | 53,600 |
| 2025/04/16 | 479 | 486 | 476 | 479 | ±0 | ±0% | 7,500 |
| 2025/04/15 | 480 | 507 | 475 | 479 | ±0 | ±0% | 101,500 |
| 2025/04/14 | 476 | 480 | 476 | 479 | +3 | +0.6% | 2,600 |
| 2025/04/11 | 472 | 478 | 472 | 476 | +4 | +0.8% | 4,500 |
| 2025/04/10 | 469 | 472 | 461 | 472 | +14 | +3.1% | 8,000 |
| 2025/04/09 | 462 | 465 | 457 | 458 | -6 | -1.3% | 6,500 |
| 2025/04/08 | 470 | 470 | 457 | 464 | +8 | +1.8% | 11,200 |
| 2025/04/07 | 465 | 467 | 456 | 456 | -14 | -3% | 15,600 |
| 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 |
51～
100
件表示中 / 4496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 | 49,900円 | +5.2% | +591.9% | 2.81% | 21.32倍 | 0.85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 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
| ユニネク | 59,500円 | +17.3% | +25.3% | 0.67% | 15.59倍 | 1.79倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| コックス | 21,000円 | +3.3% | +2.8% | 0.00% | 5.64倍 | 0.65倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| マックハウス | 33,600円 | +0.6% | - | 0.00% | - | 4.63倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
市場注目の銘柄
チャート関連のコラム
