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 |
|---|---|---|---|---|---|---|---|
| 2002/03/07 | 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 |
| 2002/01/17 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 5,980 |
| 2002/01/16 | 1,115.4 | 1,115.4 | 1,076.9 | 1,076.9 | -38.5 | -3.5% | 6,110 |
| 2002/01/15 | 1,134.6 | 1,134.6 | 1,115.4 | 1,115.4 | -19.2 | -1.7% | 9,100 |
| 2002/01/11 | 1,138.5 | 1,153.8 | 1,115.4 | 1,134.6 | -19.2 | -1.7% | 5,330 |
| 2002/01/10 | 1,153.1 | 1,153.8 | 1,146.9 | 1,153.8 | ±0 | ±0% | 17,160 |
| 2002/01/09 | 1,115.4 | 1,153.8 | 1,115.4 | 1,153.8 | +7.6 | +0.7% | 5,200 |
| 2002/01/08 | 1,153.8 | 1,153.8 | 1,146.2 | 1,146.2 | +4.7 | +0.4% | 10,790 |
| 2002/01/07 | 1,153.8 | 1,184.6 | 1,138.5 | 1,141.5 | -4.7 | -0.4% | 33,800 |
| 2002/01/04 | 1,153.8 | 1,169.2 | 1,138.5 | 1,146.2 | -7.6 | -0.7% | 8,060 |
| 2001/12/28 | 1,153.8 | 1,153.8 | 1,153.8 | 1,153.8 | +84.6 | +7.9% | 6,500 |
| 2001/12/27 | 1,069.2 | 1,069.2 | 1,069.2 | 1,069.2 | +7.7 | +0.7% | 1,300 |
| 2001/12/26 | 1,076.9 | 1,076.9 | 1,061.5 | 1,061.5 | -6.2 | -0.6% | 5,200 |
| 2001/12/25 | 1,080.8 | 1,083.1 | 1,067.7 | 1,067.7 | -13.1 | -1.2% | 15,600 |
| 2001/12/21 | 1,076.9 | 1,080.8 | 1,065.4 | 1,080.8 | +3.9 | +0.4% | 5,200 |
| 2001/12/20 | 1,076.9 | 1,084.6 | 1,076.9 | 1,076.9 | +4.6 | +0.4% | 10,400 |
| 2001/12/19 | 1,071.5 | 1,076.9 | 1,071.5 | 1,072.3 | +0.8 | +0.1% | 5,200 |
5751～
5800
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
