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 |
|---|---|---|---|---|---|---|---|
| 2005/01/12 | 1,194 | 1,230 | 1,190 | 1,230 | +34 | +2.8% | 17,600 |
| 2005/01/11 | 1,200 | 1,200 | 1,184 | 1,196 | ±0 | ±0% | 10,200 |
| 2005/01/07 | 1,195 | 1,200 | 1,185 | 1,196 | +4 | +0.3% | 15,000 |
| 2005/01/06 | 1,174 | 1,198 | 1,174 | 1,192 | +8 | +0.7% | 6,900 |
| 2005/01/05 | 1,187 | 1,190 | 1,178 | 1,184 | -3 | -0.3% | 8,600 |
| 2005/01/04 | 1,200 | 1,200 | 1,167 | 1,187 | -10 | -0.8% | 18,900 |
| 2004/12/30 | 1,151 | 1,197 | 1,151 | 1,197 | +47 | +4.1% | 17,400 |
| 2004/12/29 | 1,140 | 1,163 | 1,140 | 1,150 | +8 | +0.7% | 27,000 |
| 2004/12/28 | 1,136 | 1,145 | 1,130 | 1,142 | +13 | +1.2% | 15,500 |
| 2004/12/27 | 1,124 | 1,130 | 1,116 | 1,129 | +13 | +1.2% | 25,300 |
| 2004/12/24 | 1,114 | 1,120 | 1,101 | 1,116 | +2 | +0.2% | 32,800 |
| 2004/12/22 | 1,128 | 1,128 | 1,112 | 1,114 | +4 | +0.4% | 14,000 |
| 2004/12/21 | 1,114 | 1,117 | 1,110 | 1,110 | +10 | +0.9% | 5,300 |
| 2004/12/20 | 1,120 | 1,124 | 1,094 | 1,100 | -20 | -1.8% | 17,000 |
| 2004/12/17 | 1,131 | 1,139 | 1,112 | 1,120 | -10 | -0.9% | 13,400 |
| 2004/12/16 | 1,120 | 1,130 | 1,118 | 1,130 | ±0 | ±0% | 8,100 |
| 2004/12/15 | 1,145 | 1,148 | 1,130 | 1,130 | -15 | -1.3% | 8,200 |
| 2004/12/14 | 1,153 | 1,160 | 1,142 | 1,145 | -5 | -0.4% | 12,600 |
| 2004/12/13 | 1,160 | 1,165 | 1,150 | 1,150 | -17 | -1.5% | 2,900 |
| 2004/12/10 | 1,169 | 1,169 | 1,150 | 1,167 | +4 | +0.3% | 7,700 |
| 2004/12/09 | 1,156 | 1,167 | 1,152 | 1,163 | +8 | +0.7% | 1,600 |
| 2004/12/08 | 1,151 | 1,170 | 1,150 | 1,155 | -5 | -0.4% | 5,800 |
| 2004/12/07 | 1,170 | 1,171 | 1,150 | 1,160 | -17 | -1.4% | 16,400 |
| 2004/12/06 | 1,135 | 1,183 | 1,134 | 1,177 | +55 | +4.9% | 19,900 |
| 2004/12/03 | 1,122 | 1,130 | 1,121 | 1,122 | +1 | +0.1% | 6,300 |
| 2004/12/02 | 1,129 | 1,140 | 1,119 | 1,121 | -5 | -0.4% | 23,000 |
| 2004/12/01 | 1,150 | 1,150 | 1,126 | 1,126 | +14 | +1.3% | 23,100 |
| 2004/11/30 | 1,105 | 1,115 | 1,105 | 1,112 | +9 | +0.8% | 10,700 |
| 2004/11/29 | 1,095 | 1,119 | 1,094 | 1,103 | +10 | +0.9% | 22,400 |
| 2004/11/26 | 1,104 | 1,105 | 1,091 | 1,093 | -17 | -1.5% | 19,800 |
| 2004/11/25 | 1,114 | 1,114 | 1,109 | 1,110 | -4 | -0.4% | 21,700 |
| 2004/11/24 | 1,115 | 1,117 | 1,109 | 1,114 | +1 | +0.1% | 25,000 |
| 2004/11/22 | 1,107 | 1,119 | 1,107 | 1,113 | +7 | +0.6% | 12,000 |
| 2004/11/19 | 1,120 | 1,120 | 1,105 | 1,106 | -9 | -0.8% | 12,200 |
| 2004/11/18 | 1,120 | 1,120 | 1,101 | 1,115 | +5 | +0.5% | 25,200 |
| 2004/11/17 | 1,114 | 1,116 | 1,110 | 1,110 | -10 | -0.9% | 18,800 |
| 2004/11/16 | 1,110 | 1,135 | 1,110 | 1,120 | -15 | -1.3% | 9,500 |
| 2004/11/15 | 1,149 | 1,150 | 1,135 | 1,135 | -14 | -1.2% | 12,800 |
| 2004/11/12 | 1,152 | 1,155 | 1,129 | 1,149 | -6 | -0.5% | 14,400 |
| 2004/11/11 | 1,188 | 1,188 | 1,150 | 1,155 | -24 | -2% | 27,400 |
| 2004/11/10 | 1,178 | 1,189 | 1,168 | 1,179 | +7 | +0.6% | 19,600 |
| 2004/11/09 | 1,162 | 1,192 | 1,162 | 1,172 | +10 | +0.9% | 9,700 |
| 2004/11/08 | 1,211 | 1,211 | 1,162 | 1,162 | -49 | -4% | 23,300 |
| 2004/11/05 | 1,245 | 1,245 | 1,210 | 1,211 | -22 | -1.8% | 6,200 |
| 2004/11/04 | 1,232 | 1,236 | 1,232 | 1,233 | -3 | -0.2% | 7,400 |
| 2004/11/02 | 1,251 | 1,255 | 1,235 | 1,236 | -39 | -3.1% | 10,700 |
| 2004/11/01 | 1,285 | 1,285 | 1,250 | 1,275 | -10 | -0.8% | 5,400 |
| 2004/10/29 | 1,285 | 1,302 | 1,273 | 1,285 | ±0 | ±0% | 14,200 |
| 2004/10/28 | 1,260 | 1,285 | 1,246 | 1,285 | +25 | +2% | 22,400 |
| 2004/10/27 | 1,260 | 1,278 | 1,240 | 1,260 | ±0 | ±0% | 10,400 |
5051～
5100
件表示中 / 6953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 | 246,700円 | +0.7% | +4.0% | 5.07% | 12.61倍 | 0.98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 |
| Ｖコマース | 79,900円 | -24.7% | -63.6% | 6.13% | 8.25倍 | 1.22倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ＩＮＦＯＲＩＣＨ | 263,500円 | +46.2% | +25.1% | 0.00% | 10.96倍 | 4.31倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| エスプール | 33,100円 | +5.0% | +9.1% | 3.02% | 13.55倍 | 2.81倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 東 祥 | 70,800円 | -24.8% | -0.9% | 0.85% | 11.45倍 | 0.73倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
