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 |
|---|---|---|---|---|---|---|---|
| 2001/12/18 | 1,072.3 | 1,072.3 | 1,070.8 | 1,071.5 | +0.7 | +0.1% | 23,400 |
| 2001/12/17 | 1,071.5 | 1,071.5 | 1,070.8 | 1,070.8 | +0.8 | +0.1% | 23,400 |
| 2001/12/14 | 1,076.9 | 1,076.9 | 1,069.2 | 1,070 | -22.3 | -2% | 14,300 |
| 2001/12/13 | 1,115.4 | 1,115.4 | 1,092.3 | 1,092.3 | -23.1 | -2.1% | 3,900 |
| 2001/12/12 | 1,093.1 | 1,138.5 | 1,092.3 | 1,115.4 | +23.1 | +2.1% | 18,200 |
| 2001/12/11 | 1,114.6 | 1,115.4 | 1,092.3 | 1,092.3 | -23.1 | -2.1% | 10,400 |
| 2001/12/10 | 1,146.2 | 1,146.2 | 1,115.4 | 1,115.4 | -30.8 | -2.7% | 9,100 |
| 2001/12/07 | 1,139.2 | 1,153.1 | 1,138.5 | 1,146.2 | +30 | +2.7% | 5,200 |
| 2001/12/06 | 1,116.2 | 1,153.8 | 1,116.2 | 1,116.2 | -30 | -2.6% | 16,900 |
| 2001/12/05 | 1,123.1 | 1,146.9 | 1,123.1 | 1,146.2 | +23.1 | +2.1% | 16,900 |
| 2001/12/04 | 1,123.8 | 1,153.8 | 1,123.1 | 1,123.1 | -30.7 | -2.7% | 7,800 |
| 2001/12/03 | 1,161.5 | 1,161.5 | 1,138.5 | 1,153.8 | -7.7 | -0.7% | 11,700 |
| 2001/11/30 | 1,180.8 | 1,180.8 | 1,161.5 | 1,161.5 | ±0 | ±0% | 3,900 |
| 2001/11/29 | 1,153.8 | 1,176.2 | 1,130.8 | 1,161.5 | +7.7 | +0.7% | 11,700 |
| 2001/11/28 | 1,161.5 | 1,161.5 | 1,153.8 | 1,153.8 | -7.7 | -0.7% | 6,500 |
| 2001/11/27 | 1,161.5 | 1,169.2 | 1,153.8 | 1,161.5 | +38.4 | +3.4% | 11,700 |
| 2001/11/26 | 1,123.8 | 1,123.8 | 1,123.1 | 1,123.1 | +7.7 | +0.7% | 6,500 |
| 2001/11/22 | 1,123.1 | 1,123.1 | 1,115.4 | 1,115.4 | -6.1 | -0.5% | 6,500 |
| 2001/11/21 | 1,115.4 | 1,183.1 | 1,115.4 | 1,121.5 | +6.1 | +0.5% | 11,700 |
| 2001/11/20 | 1,213.8 | 1,213.8 | 1,115.4 | 1,115.4 | -114.6 | -9.3% | 7,800 |
| 2001/11/19 | 1,229.2 | 1,230 | 1,215.4 | 1,230 | +37.7 | +3.2% | 11,700 |
| 2001/11/16 | 1,115.4 | 1,192.3 | 1,115.4 | 1,192.3 | +76.9 | +6.9% | 16,900 |
| 2001/11/15 | 1,080.8 | 1,115.4 | 1,080.8 | 1,115.4 | +36.9 | +3.4% | 5,200 |
| 2001/11/14 | 1,085.4 | 1,085.4 | 1,078.5 | 1,078.5 | +4.7 | +0.4% | 6,500 |
| 2001/11/13 | 1,107.7 | 1,109.2 | 1,069.2 | 1,073.8 | -50 | -4.4% | 19,500 |
| 2001/11/12 | 1,146.2 | 1,153.8 | 1,123.8 | 1,123.8 | -67.7 | -5.7% | 11,700 |
| 2001/11/09 | 1,191.5 | 1,191.5 | 1,191.5 | 1,191.5 | -16.2 | -1.3% | 1,300 |
| 2001/11/08 | 1,216.2 | 1,223.1 | 1,196.9 | 1,207.7 | -7.7 | -0.6% | 10,400 |
| 2001/11/07 | 1,230.8 | 1,230.8 | 1,208.5 | 1,215.4 | -38.4 | -3.1% | 10,400 |
| 2001/11/06 | 1,253.8 | 1,253.8 | 1,208.5 | 1,253.8 | +23 | +1.9% | 10,400 |
| 2001/11/05 | 1,238.5 | 1,238.5 | 1,215.4 | 1,230.8 | -7.7 | -0.6% | 3,900 |
| 2001/11/02 | 1,253.8 | 1,269.2 | 1,231.5 | 1,238.5 | -15.3 | -1.2% | 18,200 |
| 2001/11/01 | 1,231.5 | 1,253.8 | 1,215.4 | 1,253.8 | +30 | +2.5% | 19,500 |
| 2001/10/31 | 1,253.1 | 1,253.1 | 1,223.1 | 1,223.8 | -45.4 | -3.6% | 14,300 |
| 2001/10/30 | 1,215.4 | 1,269.2 | 1,192.3 | 1,269.2 | -37.7 | -2.9% | 20,800 |
| 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 |
5801～
5850
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
