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 |
|---|---|---|---|---|---|---|---|
| 2001/07/26 | 1,038.5 | 1,076.9 | 1,007.7 | 1,076.9 | +38.4 | +3.7% | 10,400 |
| 2001/07/25 | 1,015.4 | 1,038.5 | 1,000 | 1,038.5 | +38.5 | +3.9% | 10,400 |
| 2001/07/24 | 923.1 | 1,000 | 923.1 | 1,000 | +46.2 | +4.8% | 18,200 |
| 2001/07/23 | 992.3 | 992.3 | 953.8 | 953.8 | -46.2 | -4.6% | 11,700 |
| 2001/07/19 | 1,000.8 | 1,000.8 | 1,000 | 1,000 | -38.5 | -3.7% | 2,600 |
| 2001/07/18 | 1,069.2 | 1,069.2 | 1,038.5 | 1,038.5 | ±0 | ±0% | 3,900 |
| 2001/07/17 | 1,076.9 | 1,076.9 | 1,038.5 | 1,038.5 | -69.2 | -6.2% | 6,500 |
| 2001/07/16 | 1,076.9 | 1,107.7 | 1,076.9 | 1,107.7 | +30.8 | +2.9% | 20,800 |
| 2001/07/13 | 1,037.7 | 1,076.9 | 1,037.7 | 1,076.9 | +84.6 | +8.5% | 16,900 |
| 2001/07/12 | 995.4 | 1,000 | 992.3 | 992.3 | -7.7 | -0.8% | 7,800 |
| 2001/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | -7.7 | -0.8% | 6,500 |
| 2001/07/10 | 999.2 | 1,007.7 | 999.2 | 1,007.7 | +84.6 | +9.2% | 19,500 |
| 2001/07/09 | 992.3 | 992.3 | 923.1 | 923.1 | -84.6 | -8.4% | 26,000 |
| 2001/07/06 | 1,045.4 | 1,045.4 | 1,007.7 | 1,007.7 | -38.5 | -3.7% | 14,300 |
| 2001/07/05 | 1,061.5 | 1,061.5 | 1,039.2 | 1,046.2 | -15.3 | -1.4% | 9,100 |
| 2001/07/04 | 1,069.2 | 1,069.2 | 1,061.5 | 1,061.5 | -38.5 | -3.5% | 7,800 |
| 2001/07/03 | 1,093.8 | 1,100 | 1,093.8 | 1,100 | +7.7 | +0.7% | 2,600 |
| 2001/07/02 | 1,115.4 | 1,115.4 | 1,092.3 | 1,092.3 | -15.4 | -1.4% | 6,500 |
| 2001/06/29 | 1,110 | 1,110 | 1,107.7 | 1,107.7 | -23.1 | -2% | 3,900 |
| 2001/06/28 | 1,107.7 | 1,130.8 | 1,107.7 | 1,130.8 | +15.4 | +1.4% | 6,500 |
| 2001/06/27 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | -7.7 | -0.7% | 3,900 |
| 2001/06/26 | 1,148.5 | 1,148.5 | 1,123.1 | 1,123.1 | +5.4 | +0.5% | 7,800 |
| 2001/06/25 | 1,110 | 1,117.7 | 1,109.2 | 1,117.7 | +10 | +0.9% | 11,700 |
| 2001/06/22 | 1,103.8 | 1,107.7 | 1,103.8 | 1,107.7 | -7.7 | -0.7% | 2,600 |
| 2001/06/21 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | -19.2 | -1.7% | 5,200 |
| 2001/06/20 | 1,153.8 | 1,153.8 | 1,134.6 | 1,134.6 | -18.5 | -1.6% | 11,700 |
| 2001/06/19 | 1,152.3 | 1,153.8 | 1,152.3 | 1,153.1 | +0.8 | +0.1% | 10,400 |
| 2001/06/18 | 1,153.1 | 1,153.1 | 1,152.3 | 1,152.3 | -1.5 | -0.1% | 2,600 |
| 2001/06/15 | 1,161.5 | 1,161.5 | 1,146.2 | 1,153.8 | -7.7 | -0.7% | 27,300 |
| 2001/06/14 | 1,186.9 | 1,186.9 | 1,161.5 | 1,161.5 | -3.9 | -0.3% | 16,900 |
| 2001/06/13 | 1,166.2 | 1,166.2 | 1,165.4 | 1,165.4 | -15.4 | -1.3% | 10,400 |
| 2001/06/12 | 1,192.3 | 1,192.3 | 1,180.8 | 1,180.8 | -33.8 | -2.8% | 2,600 |
| 2001/06/11 | 1,207.7 | 1,223.1 | 1,207.7 | 1,214.6 | +30 | +2.5% | 9,100 |
| 2001/06/08 | 1,159.2 | 1,184.6 | 1,154.6 | 1,184.6 | +27.7 | +2.4% | 14,300 |
| 2001/06/07 | 1,156.2 | 1,156.9 | 1,156.2 | 1,156.9 | -12.3 | -1.1% | 2,600 |
| 2001/06/06 | 1,158.5 | 1,169.2 | 1,158.5 | 1,169.2 | -7.7 | -0.7% | 11,700 |
| 2001/06/05 | 1,181.5 | 1,181.5 | 1,161.5 | 1,176.9 | - | - | 19,500 |
| 2001/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/01 | 1,193.1 | 1,211.5 | 1,184.6 | 1,211.5 | -3.9 | -0.3% | 18,200 |
| 2001/05/31 | 1,223.1 | 1,223.1 | 1,215.4 | 1,215.4 | -7.7 | -0.6% | 7,800 |
| 2001/05/30 | 1,238.5 | 1,238.5 | 1,223.1 | 1,223.1 | -15.4 | -1.2% | 6,500 |
| 2001/05/29 | 1,223.1 | 1,238.5 | 1,216.2 | 1,238.5 | +15.4 | +1.3% | 15,600 |
| 2001/05/28 | 1,242.3 | 1,261.5 | 1,223.1 | 1,223.1 | -8.4 | -0.7% | 15,600 |
| 2001/05/25 | 1,223.8 | 1,246.2 | 1,223.8 | 1,231.5 | +8.4 | +0.7% | 18,200 |
| 2001/05/24 | 1,223.1 | 1,223.8 | 1,223.1 | 1,223.1 | -1.5 | -0.1% | 11,700 |
| 2001/05/23 | 1,227.7 | 1,229.2 | 1,223.1 | 1,224.6 | -3.1 | -0.3% | 9,100 |
| 2001/05/22 | 1,223.1 | 1,238.5 | 1,223.1 | 1,227.7 | +4.6 | +0.4% | 6,500 |
| 2001/05/21 | 1,231.5 | 1,231.5 | 1,223.1 | 1,223.1 | -7.7 | -0.6% | 11,700 |
| 2001/05/18 | 1,246.2 | 1,246.2 | 1,230.8 | 1,230.8 | +7.7 | +0.6% | 10,400 |
| 2001/05/17 | 1,238.5 | 1,238.5 | 1,223.1 | 1,223.1 | ±0 | ±0% | 11,700 |
5901～
5950
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 | 0.99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% | 13.93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
