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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,692.3 | 1,769.2 | 1,692.3 | 1,753.8 | +76.9 | +4.6% | 9,100 |
| 2000/08/11 | 1,576.9 | 1,676.9 | 1,553.8 | 1,676.9 | +130.7 | +8.5% | 9,100 |
| 2000/08/10 | 1,580.8 | 1,653.8 | 1,546.2 | 1,546.2 | -26.9 | -1.7% | 31,200 |
| 2000/08/09 | 1,607.7 | 1,607.7 | 1,573.1 | 1,573.1 | +30.8 | +2% | 10,400 |
| 2000/08/08 | 1,561.5 | 1,561.5 | 1,542.3 | 1,542.3 | -11.5 | -0.7% | 13,000 |
| 2000/08/07 | 1,553.8 | 1,584.6 | 1,553.8 | 1,553.8 | ±0 | ±0% | 7,800 |
| 2000/08/04 | 1,573.1 | 1,592.3 | 1,553.8 | 1,553.8 | +11.5 | +0.7% | 13,000 |
| 2000/08/03 | 1,653.8 | 1,653.8 | 1,542.3 | 1,542.3 | -50 | -3.1% | 13,000 |
| 2000/08/02 | 1,657.7 | 1,692.3 | 1,565.4 | 1,592.3 | -69.2 | -4.2% | 18,200 |
| 2000/08/01 | 1,542.3 | 1,684.6 | 1,542.3 | 1,661.5 | +123 | +8% | 23,400 |
| 2000/07/31 | 1,615.4 | 1,615.4 | 1,470 | 1,538.5 | -123 | -7.4% | 53,300 |
| 2000/07/28 | 1,815.4 | 1,815.4 | 1,653.8 | 1,661.5 | -246.2 | -12.9% | 15,600 |
| 2000/07/27 | 1,769.2 | 1,915.4 | 1,738.5 | 1,907.7 | +176.9 | +10.2% | 13,000 |
| 2000/07/26 | 1,800 | 1,800 | 1,730.8 | 1,730.8 | -107.7 | -5.9% | 19,500 |
| 2000/07/25 | 1,769.2 | 1,838.5 | 1,769.2 | 1,838.5 | -23 | -1.2% | 26,000 |
| 2000/07/24 | 1,938.5 | 1,938.5 | 1,853.8 | 1,861.5 | -169.3 | -8.3% | 31,200 |
| 2000/07/21 | 2,042.3 | 2,076.9 | 2,000 | 2,030.8 | -11.5 | -0.6% | 10,400 |
| 2000/07/19 | 2,100 | 2,100 | 2,038.5 | 2,042.3 | -57.7 | -2.7% | 7,800 |
| 2000/07/18 | 2,184.6 | 2,184.6 | 2,076.9 | 2,100 | -53.8 | -2.5% | 10,400 |
| 2000/07/17 | 2,153.8 | 2,153.8 | 2,153.8 | 2,153.8 | ±0 | ±0% | 2,600 |
| 2000/07/14 | 2,115.4 | 2,153.8 | 2,115.4 | 2,153.8 | +30.7 | +1.4% | 5,200 |
| 2000/07/13 | 2,153.8 | 2,184.6 | 2,115.4 | 2,123.1 | -69.2 | -3.2% | 19,500 |
| 2000/07/12 | 2,230.8 | 2,230.8 | 2,192.3 | 2,192.3 | -38.5 | -1.7% | 14,300 |
| 2000/07/11 | 2,246.2 | 2,246.2 | 2,230.8 | 2,230.8 | -15.4 | -0.7% | 23,400 |
| 2000/07/10 | 2,323.1 | 2,323.1 | 2,238.5 | 2,246.2 | -46.1 | -2% | 9,100 |
| 2000/07/07 | 2,192.3 | 2,292.3 | 2,192.3 | 2,292.3 | +130.8 | +6.1% | 20,800 |
| 2000/07/06 | 2,230.8 | 2,230.8 | 2,153.8 | 2,161.5 | -69.3 | -3.1% | 18,200 |
| 2000/07/05 | 2,300 | 2,300 | 2,230.8 | 2,230.8 | -73 | -3.2% | 16,900 |
| 2000/07/04 | 2,230.8 | 2,307.7 | 2,230.8 | 2,303.8 | +150 | +7% | 33,800 |
| 2000/07/03 | 2,269.2 | 2,269.2 | 2,153.8 | 2,153.8 | -61.6 | -2.8% | 19,500 |
| 2000/06/30 | 2,215.4 | 2,269.2 | 2,169.2 | 2,215.4 | -7.7 | -0.3% | 33,800 |
| 2000/06/29 | 2,153.8 | 2,223.1 | 2,115.4 | 2,223.1 | +76.9 | +3.6% | 35,100 |
| 2000/06/28 | 2,161.5 | 2,161.5 | 2,146.2 | 2,146.2 | -107.6 | -4.8% | 19,500 |
| 2000/06/27 | 2,230.8 | 2,288.5 | 2,192.3 | 2,253.8 | +61.5 | +2.8% | 39,000 |
| 2000/06/26 | 2,261.5 | 2,276.9 | 2,192.3 | 2,192.3 | -38.5 | -1.7% | 14,300 |
| 2000/06/23 | 2,242.3 | 2,246.2 | 2,192.3 | 2,230.8 | -15.4 | -0.7% | 14,300 |
| 2000/06/22 | 2,323.1 | 2,323.1 | 2,238.5 | 2,246.2 | -84.6 | -3.6% | 13,000 |
| 2000/06/21 | 2,300 | 2,361.5 | 2,269.2 | 2,330.8 | +61.6 | +2.7% | 33,800 |
| 2000/06/20 | 2,269.2 | 2,300 | 2,269.2 | 2,269.2 | +153.8 | +7.3% | 23,400 |
| 2000/06/19 | 2,061.5 | 2,130.8 | 2,061.5 | 2,115.4 | -38.4 | -1.8% | 22,100 |
| 2000/06/16 | 2,200 | 2,200 | 2,115.4 | 2,153.8 | -46.2 | -2.1% | 24,700 |
| 2000/06/15 | 2,376.9 | 2,376.9 | 2,169.2 | 2,200 | -184.6 | -7.7% | 37,700 |
| 2000/06/14 | 2,315.4 | 2,384.6 | 2,269.2 | 2,384.6 | -7.7 | -0.3% | 52,000 |
| 2000/06/13 | 2,392.3 | 2,461.5 | 2,384.6 | 2,392.3 | -69.2 | -2.8% | 29,900 |
| 2000/06/12 | 2,576.9 | 2,615.4 | 2,384.6 | 2,461.5 | -61.6 | -2.4% | 66,300 |
| 2000/06/09 | 2,538.5 | 2,684.6 | 2,461.5 | 2,523.1 | -92.3 | -3.5% | 102,700 |
| 2000/06/08 | 2,784.6 | 2,792.3 | 2,576.9 | 2,615.4 | -130.8 | -4.8% | 100,100 |
| 2000/06/07 | 2,476.9 | 2,746.2 | 2,461.5 | 2,746.2 | +384.7 | +16.3% | 440,700 |
| 2000/06/06 | 2,192.3 | 2,361.5 | 2,184.6 | 2,361.5 | +207.7 | +9.6% | 196,300 |
| 2000/06/05 | 2,269.2 | 2,269.2 | 2,115.4 | 2,153.8 | -23.1 | -1.1% | 28,600 |
5951～
6000
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
