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 |
|---|---|---|---|---|---|---|---|
| 2004/08/12 | 1,467 | 1,540 | 1,460 | 1,525 | +50 | +3.4% | 89,800 |
| 2004/08/11 | 1,438 | 1,475 | 1,436 | 1,475 | +36 | +2.5% | 21,000 |
| 2004/08/10 | 1,400 | 1,439 | 1,400 | 1,439 | +29 | +2.1% | 14,000 |
| 2004/08/09 | 1,440 | 1,440 | 1,400 | 1,410 | -10 | -0.7% | 7,800 |
| 2004/08/06 | 1,400 | 1,420 | 1,399 | 1,420 | +2 | +0.1% | 4,600 |
| 2004/08/05 | 1,400 | 1,418 | 1,400 | 1,418 | -2 | -0.1% | 4,200 |
| 2004/08/04 | 1,400 | 1,420 | 1,372 | 1,420 | +19 | +1.4% | 30,400 |
| 2004/08/03 | 1,420 | 1,420 | 1,400 | 1,401 | -29 | -2% | 3,400 |
| 2004/08/02 | 1,435 | 1,435 | 1,420 | 1,430 | -5 | -0.3% | 10,700 |
| 2004/07/30 | 1,392 | 1,435 | 1,392 | 1,435 | +43 | +3.1% | 17,600 |
| 2004/07/29 | 1,396 | 1,405 | 1,362 | 1,392 | +1 | +0.1% | 25,400 |
| 2004/07/28 | 1,400 | 1,405 | 1,385 | 1,391 | -9 | -0.6% | 18,900 |
| 2004/07/27 | 1,410 | 1,421 | 1,385 | 1,400 | -26 | -1.8% | 33,400 |
| 2004/07/26 | 1,444 | 1,444 | 1,420 | 1,426 | +5 | +0.4% | 12,700 |
| 2004/07/23 | 1,445 | 1,445 | 1,420 | 1,421 | -11 | -0.8% | 5,500 |
| 2004/07/22 | 1,417 | 1,450 | 1,417 | 1,432 | -7 | -0.5% | 8,400 |
| 2004/07/21 | 1,416 | 1,439 | 1,416 | 1,439 | +25 | +1.8% | 14,700 |
| 2004/07/20 | 1,415 | 1,422 | 1,410 | 1,414 | +12 | +0.9% | 7,600 |
| 2004/07/16 | 1,434 | 1,434 | 1,400 | 1,402 | -32 | -2.2% | 9,900 |
| 2004/07/15 | 1,436 | 1,436 | 1,407 | 1,434 | +2 | +0.1% | 9,300 |
| 2004/07/14 | 1,474 | 1,476 | 1,432 | 1,432 | -37 | -2.5% | 14,500 |
| 2004/07/13 | 1,430 | 1,480 | 1,430 | 1,469 | +42 | +2.9% | 23,000 |
| 2004/07/12 | 1,402 | 1,427 | 1,393 | 1,427 | +34 | +2.4% | 12,600 |
| 2004/07/09 | 1,399 | 1,400 | 1,385 | 1,393 | -15 | -1.1% | 5,200 |
| 2004/07/08 | 1,378 | 1,434 | 1,378 | 1,408 | +31 | +2.3% | 5,900 |
| 2004/07/07 | 1,379 | 1,382 | 1,361 | 1,377 | -15 | -1.1% | 5,600 |
| 2004/07/06 | 1,391 | 1,400 | 1,391 | 1,392 | -8 | -0.6% | 4,400 |
| 2004/07/05 | 1,411 | 1,420 | 1,400 | 1,400 | -25 | -1.8% | 30,200 |
| 2004/07/02 | 1,439 | 1,439 | 1,421 | 1,425 | -10 | -0.7% | 10,100 |
| 2004/07/01 | 1,450 | 1,453 | 1,435 | 1,435 | -25 | -1.7% | 7,800 |
| 2004/06/30 | 1,420 | 1,461 | 1,420 | 1,460 | +40 | +2.8% | 18,400 |
| 2004/06/29 | 1,448 | 1,448 | 1,420 | 1,420 | -6 | -0.4% | 5,000 |
| 2004/06/28 | 1,428 | 1,428 | 1,415 | 1,426 | +16 | +1.1% | 3,900 |
| 2004/06/25 | 1,414 | 1,414 | 1,391 | 1,410 | -4 | -0.3% | 11,900 |
| 2004/06/24 | 1,436 | 1,437 | 1,401 | 1,414 | -16 | -1.1% | 10,800 |
| 2004/06/23 | 1,451 | 1,460 | 1,420 | 1,430 | -6 | -0.4% | 11,600 |
| 2004/06/22 | 1,450 | 1,467 | 1,436 | 1,436 | -27 | -1.8% | 12,500 |
| 2004/06/21 | 1,490 | 1,490 | 1,461 | 1,463 | -6 | -0.4% | 15,500 |
| 2004/06/18 | 1,470 | 1,480 | 1,450 | 1,469 | +42 | +2.9% | 47,600 |
| 2004/06/17 | 1,415 | 1,438 | 1,415 | 1,427 | +19 | +1.3% | 20,200 |
| 2004/06/16 | 1,395 | 1,410 | 1,388 | 1,408 | +14 | +1% | 11,200 |
| 2004/06/15 | 1,394 | 1,394 | 1,393 | 1,394 | +1 | +0.1% | 4,300 |
| 2004/06/14 | 1,398 | 1,398 | 1,386 | 1,393 | -5 | -0.4% | 7,500 |
| 2004/06/11 | 1,366 | 1,400 | 1,366 | 1,398 | +14 | +1% | 3,600 |
| 2004/06/10 | 1,357 | 1,390 | 1,357 | 1,384 | +27 | +2% | 12,400 |
| 2004/06/09 | 1,350 | 1,390 | 1,350 | 1,357 | -14 | -1% | 6,100 |
| 2004/06/08 | 1,370 | 1,389 | 1,369 | 1,371 | -8 | -0.6% | 5,000 |
| 2004/06/07 | 1,351 | 1,390 | 1,350 | 1,379 | +9 | +0.7% | 4,300 |
| 2004/06/04 | 1,385 | 1,385 | 1,365 | 1,370 | -30 | -2.1% | 10,500 |
| 2004/06/03 | 1,390 | 1,405 | 1,390 | 1,400 | +8 | +0.6% | 8,700 |
5151～
5200
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 | 247,900円 | +0.7% | +4.0% | 5.04% | 12.67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 | 80,300円 | -24.7% | -63.6% | 6.10% | 8.29倍 | 1.23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 | 275,600円 | +46.2% | +25.1% | 0.00% | 11.46倍 | 4.51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 | 34,000円 | +5.0% | +9.1% | 2.94% | 13.92倍 | 2.89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 | 69,400円 | -24.8% | -0.9% | 0.86% | 11.22倍 | 0.72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
