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 |
|---|---|---|---|---|---|---|---|
| 2001/10/29 | 1,261.5 | 1,307.7 | 1,261.5 | 1,306.9 | +45.4 | +3.6% | 7,800 |
| 2001/10/26 | 1,334.6 | 1,334.6 | 1,261.5 | 1,261.5 | -77 | -5.8% | 18,200 |
| 2001/10/25 | 1,261.5 | 1,338.5 | 1,260.8 | 1,338.5 | +107.7 | +8.8% | 76,700 |
| 2001/10/24 | 1,200 | 1,261.5 | 1,200 | 1,230.8 | +38.5 | +3.2% | 24,700 |
| 2001/10/23 | 1,246.2 | 1,253.8 | 1,192.3 | 1,192.3 | -53.9 | -4.3% | 24,700 |
| 2001/10/22 | 1,215.4 | 1,253.8 | 1,176.9 | 1,246.2 | -38.4 | -3% | 54,600 |
| 2001/10/19 | 1,344.6 | 1,344.6 | 1,284.6 | 1,284.6 | -42.3 | -3.2% | 22,100 |
| 2001/10/18 | 1,360.8 | 1,360.8 | 1,303.8 | 1,326.9 | -34.6 | -2.5% | 44,200 |
| 2001/10/17 | 1,406.9 | 1,406.9 | 1,292.3 | 1,361.5 | -46.2 | -3.3% | 81,900 |
| 2001/10/16 | 1,346.2 | 1,409.2 | 1,307.7 | 1,407.7 | +115.4 | +8.9% | 167,700 |
| 2001/10/15 | 1,269.2 | 1,307.7 | 1,269.2 | 1,292.3 | +23.1 | +1.8% | 35,100 |
| 2001/10/12 | 1,307.7 | 1,307.7 | 1,176.9 | 1,269.2 | +38.4 | +3.1% | 81,900 |
| 2001/10/11 | 1,100 | 1,238.5 | 1,100 | 1,230.8 | +146.2 | +13.5% | 78,000 |
| 2001/10/10 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | ±0 | ±0% | 5,200 |
| 2001/10/09 | 1,111.5 | 1,115.4 | 1,084.6 | 1,084.6 | +7.7 | +0.7% | 6,500 |
| 2001/10/05 | 1,037.7 | 1,076.9 | 1,037.7 | 1,076.9 | +76.1 | +7.6% | 22,100 |
| 2001/10/04 | 1,000 | 1,000.8 | 1,000 | 1,000.8 | -30 | -2.9% | 6,500 |
| 2001/10/03 | 1,000.8 | 1,030.8 | 1,000.8 | 1,030.8 | ±0 | ±0% | 2,600 |
| 2001/10/02 | 1,030.8 | 1,030.8 | 1,030.8 | 1,030.8 | +61.6 | +6.4% | 1,300 |
| 2001/10/01 | 962.3 | 969.2 | 962.3 | 969.2 | -8.5 | -0.9% | 3,900 |
| 2001/09/28 | 1,000 | 1,000 | 976.9 | 977.7 | -22.3 | -2.2% | 9,100 |
| 2001/09/27 | 1,000 | 1,000 | 961.5 | 1,000 | ±0 | ±0% | 35,100 |
| 2001/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | -38.5 | -3.7% | 7,800 |
| 2001/09/25 | 1,015.4 | 1,038.5 | 1,015.4 | 1,038.5 | +23.1 | +2.3% | 2,600 |
| 2001/09/21 | 1,014.6 | 1,015.4 | 1,007.7 | 1,015.4 | -15.4 | -1.5% | 11,700 |
| 2001/09/20 | 993.1 | 1,030.8 | 993.1 | 1,030.8 | +7.7 | +0.8% | 2,600 |
| 2001/09/19 | 1,073.1 | 1,073.1 | 1,023.1 | 1,023.1 | -53.1 | -4.9% | 2,600 |
| 2001/09/18 | 1,076.9 | 1,076.9 | 1,076.2 | 1,076.2 | +68.5 | +6.8% | 2,600 |
| 2001/09/17 | 1,015.4 | 1,015.4 | 1,007.7 | 1,007.7 | -7.7 | -0.8% | 6,500 |
| 2001/09/14 | 1,038.5 | 1,053.8 | 1,015.4 | 1,015.4 | +15.4 | +1.5% | 10,400 |
| 2001/09/13 | 1,015.4 | 1,015.4 | 961.5 | 1,000 | -30.8 | -3% | 19,500 |
| 2001/09/12 | 1,030.8 | 1,030.8 | 1,030.8 | 1,030.8 | -76.9 | -6.9% | 18,200 |
| 2001/09/11 | 1,106.9 | 1,107.7 | 1,100 | 1,107.7 | -7.7 | -0.7% | 9,100 |
| 2001/09/10 | 1,121.5 | 1,121.5 | 1,115.4 | 1,115.4 | +23.1 | +2.1% | 2,600 |
| 2001/09/07 | 1,095.4 | 1,095.4 | 1,016.2 | 1,092.3 | +30.8 | +2.9% | 10,400 |
| 2001/09/06 | 1,023.1 | 1,061.5 | 1,023.1 | 1,061.5 | +44.6 | +4.4% | 2,600 |
| 2001/09/05 | 1,100 | 1,100 | 1,016.9 | 1,016.9 | -21.6 | -2.1% | 2,600 |
| 2001/09/04 | 1,015.4 | 1,044.6 | 1,015.4 | 1,038.5 | -23 | -2.2% | 9,100 |
| 2001/09/03 | 1,100 | 1,107.7 | 1,061.5 | 1,061.5 | -61.6 | -5.5% | 9,100 |
| 2001/08/31 | 1,115.4 | 1,152.3 | 1,084.6 | 1,123.1 | +7.7 | +0.7% | 26,000 |
| 2001/08/30 | 1,153.8 | 1,153.8 | 1,115.4 | 1,115.4 | -38.4 | -3.3% | 9,100 |
| 2001/08/29 | 1,153.8 | 1,153.8 | 1,146.2 | 1,153.8 | ±0 | ±0% | 22,100 |
| 2001/08/28 | 1,153.8 | 1,153.8 | 1,130.8 | 1,153.8 | ±0 | ±0% | 23,400 |
| 2001/08/27 | 1,153.8 | 1,161.5 | 1,142.3 | 1,153.8 | +3.8 | +0.3% | 20,800 |
| 2001/08/24 | 1,076.9 | 1,153.1 | 1,076.9 | 1,150 | -3.8 | -0.3% | 10,400 |
| 2001/08/23 | 1,084.6 | 1,153.8 | 1,084.6 | 1,153.8 | +70 | +6.5% | 32,500 |
| 2001/08/22 | 1,038.5 | 1,083.8 | 1,038.5 | 1,083.8 | +45.3 | +4.4% | 14,300 |
| 2001/08/21 | 1,030.8 | 1,038.5 | 1,030.8 | 1,038.5 | +7.7 | +0.7% | 11,700 |
| 2001/08/20 | 1,038.5 | 1,038.5 | 1,000 | 1,030.8 | -6.1 | -0.6% | 10,400 |
| 2001/08/17 | 1,036.9 | 1,036.9 | 1,036.9 | 1,036.9 | +2.3 | +0.2% | 1,300 |
5801～
5850
件表示中 / 6918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 | 226,200円 | +0.7% | +4.0% | 5.53% | 11.51倍 | 0.89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 |
| タナベコンサル | 74,500円 | +10.0% | +13.3% | 3.49% | 22.69倍 | 2.28倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| Ｅ Ｇ | 209,600円 | +8.6% | +6.8% | 1.67% | 19.92倍 | 2.07倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ヒビノ | 236,000円 | +11.0% | +1.9% | 3.39% | 9.97倍 | 2.05倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 学究社 | 220,600円 | +5.0% | +10.8% | 4.67% | 12.07倍 | 3.27倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
