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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,300 | 1,315.4 | 1,276.9 | 1,276.9 | -46.2 | -3.5% | 11,310 |
| 2002/03/29 | 1,323.1 | 1,342.3 | 1,307.7 | 1,323.1 | +8.5 | +0.6% | 7,800 |
| 2002/03/28 | 1,376.9 | 1,384.6 | 1,292.3 | 1,314.6 | -46.9 | -3.4% | 16,770 |
| 2002/03/27 | 1,307.7 | 1,369.2 | 1,292.3 | 1,361.5 | +61.5 | +4.7% | 17,420 |
| 2002/03/26 | 1,338.5 | 1,346.2 | 1,284.6 | 1,300 | -38.5 | -2.9% | 16,770 |
| 2002/03/25 | 1,393.1 | 1,393.1 | 1,331.5 | 1,338.5 | -54.6 | -3.9% | 29,770 |
| 2002/03/22 | 1,392.3 | 1,400 | 1,373.1 | 1,393.1 | +10.8 | +0.8% | 58,240 |
| 2002/03/20 | 1,353.8 | 1,392.3 | 1,346.2 | 1,382.3 | +36.9 | +2.7% | 155,870 |
| 2002/03/19 | 1,246.2 | 1,384.6 | 1,223.1 | 1,345.4 | +114.6 | +9.3% | 88,790 |
| 2002/03/18 | 1,215.4 | 1,230.8 | 1,215.4 | 1,230.8 | +15.4 | +1.3% | 11,700 |
| 2002/03/15 | 1,184.6 | 1,215.4 | 1,184.6 | 1,215.4 | +53.9 | +4.6% | 9,100 |
| 2002/03/14 | 1,146.2 | 1,184.6 | 1,146.2 | 1,161.5 | -30.8 | -2.6% | 4,550 |
| 2002/03/13 | 1,138.5 | 1,192.3 | 1,138.5 | 1,192.3 | +40 | +3.5% | 8,320 |
| 2002/03/12 | 1,115.4 | 1,152.3 | 1,115.4 | 1,152.3 | -28.5 | -2.4% | 6,370 |
| 2002/03/11 | 1,230.8 | 1,230.8 | 1,180.8 | 1,180.8 | -50 | -4.1% | 24,570 |
| 2002/03/08 | 1,238.5 | 1,238.5 | 1,184.6 | 1,230.8 | +146.2 | +13.5% | 33,410 |
| 2002/03/07 | 1,076.9 | 1,084.6 | 1,065.4 | 1,084.6 | +15.4 | +1.4% | 6,500 |
| 2002/03/06 | 1,039.2 | 1,069.2 | 1,039.2 | 1,069.2 | +30 | +2.9% | 260 |
| 2002/03/05 | 1,084.6 | 1,084.6 | 1,039.2 | 1,039.2 | -45.4 | -4.2% | 2,860 |
| 2002/03/04 | 1,057.7 | 1,084.6 | 1,053.8 | 1,084.6 | +46.1 | +4.4% | 8,320 |
| 2002/03/01 | 1,047.7 | 1,047.7 | 1,038.5 | 1,038.5 | -23 | -2.2% | 5,330 |
| 2002/02/28 | 1,076.9 | 1,076.9 | 1,061.5 | 1,061.5 | -1.6 | -0.2% | 2,210 |
| 2002/02/27 | 1,063.1 | 1,076.2 | 1,063.1 | 1,063.1 | +16.9 | +1.6% | 4,030 |
| 2002/02/26 | 1,076.9 | 1,076.9 | 1,046.2 | 1,046.2 | ±0 | ±0% | 5,980 |
| 2002/02/25 | 1,077.7 | 1,078.5 | 1,046.2 | 1,046.2 | -30.7 | -2.9% | 8,840 |
| 2002/02/22 | 1,077.7 | 1,077.7 | 1,076.9 | 1,076.9 | ±0 | ±0% | 4,680 |
| 2002/02/21 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | +57.7 | +5.7% | 520 |
| 2002/02/20 | 1,016.2 | 1,030.8 | 1,016.2 | 1,019.2 | -3.9 | -0.4% | 4,160 |
| 2002/02/19 | 1,038.5 | 1,038.5 | 1,023.1 | 1,023.1 | -15.4 | -1.5% | 2,860 |
| 2002/02/18 | 1,038.5 | 1,038.5 | 1,038.5 | 1,038.5 | +45.4 | +4.6% | 1,430 |
| 2002/02/15 | 1,069.2 | 1,076.2 | 993.1 | 993.1 | -76.1 | -7.1% | 11,830 |
| 2002/02/14 | 1,115.4 | 1,115.4 | 1,069.2 | 1,069.2 | +6.1 | +0.6% | 2,600 |
| 2002/02/13 | 1,063.1 | 1,063.1 | 1,063.1 | 1,063.1 | +16.9 | +1.6% | 1,690 |
| 2002/02/12 | 1,076.9 | 1,076.9 | 1,046.2 | 1,046.2 | ±0 | ±0% | 2,990 |
| 2002/02/08 | 1,069.2 | 1,069.2 | 1,046.2 | 1,046.2 | +30.8 | +3% | 6,630 |
| 2002/02/07 | 1,015.4 | 1,015.4 | 1,015.4 | 1,015.4 | -23.1 | -2.2% | 1,300 |
| 2002/02/06 | 1,023.1 | 1,067.7 | 1,023.1 | 1,038.5 | +15.4 | +1.5% | 2,340 |
| 2002/02/05 | 1,030.8 | 1,045.4 | 1,023.1 | 1,023.1 | -7.7 | -0.7% | 6,110 |
| 2002/02/04 | 1,096.2 | 1,096.2 | 957.7 | 1,030.8 | -65.4 | -6% | 15,990 |
| 2002/02/01 | 1,098.5 | 1,098.5 | 1,077.7 | 1,096.2 | +19.3 | +1.8% | 1,950 |
| 2002/01/31 | 1,070 | 1,076.9 | 1,068.5 | 1,076.9 | +7.7 | +0.7% | 8,840 |
| 2002/01/30 | 1,076.9 | 1,077.7 | 1,069.2 | 1,069.2 | -27 | -2.5% | 14,300 |
| 2002/01/29 | 1,081.5 | 1,096.2 | 1,080.8 | 1,096.2 | +16.2 | +1.5% | 1,300 |
| 2002/01/28 | 1,084.6 | 1,084.6 | 1,080 | 1,080 | +3.1 | +0.3% | 3,120 |
| 2002/01/25 | 1,123.1 | 1,123.1 | 1,074.6 | 1,076.9 | -46.2 | -4.1% | 8,060 |
| 2002/01/24 | 1,073.8 | 1,123.1 | 1,071.5 | 1,123.1 | +53.9 | +5% | 11,440 |
| 2002/01/23 | 1,083.1 | 1,115.4 | 1,069.2 | 1,069.2 | -13.9 | -1.3% | 5,720 |
| 2002/01/22 | 1,076.9 | 1,083.8 | 1,076.9 | 1,083.1 | +3.9 | +0.4% | 2,080 |
| 2002/01/21 | 1,076.9 | 1,084.6 | 1,061.5 | 1,079.2 | -13.1 | -1.2% | 3,640 |
| 2002/01/18 | 1,115.4 | 1,115.4 | 1,092.3 | 1,092.3 | +15.4 | +1.4% | 4,030 |
5551～
5600
件表示中 / 6769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 | 228,000円 | -1.0% | +4.9% | 5.26% | 14.31倍 | 0.94倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| アイドマＨＤ | 167,000円 | +22.4% | +15.5% | 1.80% | 15.48倍 | 3.80倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| エアトリ | 113,000円 | +5.1% | -53.7% | 0.88% | 50.60倍 | 1.83倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| グリーンズ | 178,900円 | +14.2% | -8.9% | 1.51% | 7.21倍 | 6.77倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ポート | 176,700円 | +26.9% | +32.1% | 0.14% | 11.91倍 | 3.06倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
