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 |
|---|---|---|---|---|---|---|---|
| 2001/02/28 | 1,376.2 | 1,384.6 | 1,308.5 | 1,330.8 | +15.4 | +1.2% | 44,200 |
| 2001/02/27 | 1,345.4 | 1,383.8 | 1,315.4 | 1,315.4 | -30.8 | -2.3% | 9,100 |
| 2001/02/26 | 1,337.7 | 1,346.2 | 1,307.7 | 1,346.2 | +8.5 | +0.6% | 20,800 |
| 2001/02/23 | 1,346.2 | 1,346.2 | 1,307.7 | 1,337.7 | -39.2 | -2.8% | 29,900 |
| 2001/02/22 | 1,407.7 | 1,415.4 | 1,376.9 | 1,376.9 | +7.7 | +0.6% | 14,300 |
| 2001/02/21 | 1,384.6 | 1,384.6 | 1,369.2 | 1,369.2 | -23.1 | -1.7% | 10,400 |
| 2001/02/20 | 1,346.2 | 1,423.1 | 1,346.2 | 1,392.3 | +7.7 | +0.6% | 11,700 |
| 2001/02/19 | 1,484.6 | 1,484.6 | 1,377.7 | 1,384.6 | -53.9 | -3.7% | 9,100 |
| 2001/02/16 | 1,500 | 1,500 | 1,430.8 | 1,438.5 | -61.5 | -4.1% | 13,000 |
| 2001/02/15 | 1,530.8 | 1,530.8 | 1,453.8 | 1,500 | -30.8 | -2% | 11,700 |
| 2001/02/14 | 1,553.8 | 1,553.8 | 1,430.8 | 1,530.8 | -7.7 | -0.5% | 37,700 |
| 2001/02/13 | 1,523.1 | 1,553.8 | 1,484.6 | 1,538.5 | +100 | +7% | 54,600 |
| 2001/02/09 | 1,338.5 | 1,500 | 1,338.5 | 1,438.5 | +69.3 | +5.1% | 24,700 |
| 2001/02/08 | 1,430.8 | 1,430.8 | 1,353.8 | 1,369.2 | -61.6 | -4.3% | 19,500 |
| 2001/02/07 | 1,461.5 | 1,461.5 | 1,384.6 | 1,430.8 | ±0 | ±0% | 9,100 |
| 2001/02/06 | 1,485.4 | 1,576.9 | 1,430.8 | 1,430.8 | -15.4 | -1.1% | 61,100 |
| 2001/02/05 | 1,346.2 | 1,446.2 | 1,292.3 | 1,446.2 | +77 | +5.6% | 28,600 |
| 2001/02/02 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | ±0 | ±0% | 2,600 |
| 2001/02/01 | 1,415.4 | 1,415.4 | 1,292.3 | 1,369.2 | +7.7 | +0.6% | 26,000 |
| 2001/01/31 | 1,453.8 | 1,453.8 | 1,346.2 | 1,361.5 | -92.3 | -6.3% | 33,800 |
| 2001/01/30 | 1,430.8 | 1,461.5 | 1,384.6 | 1,453.8 | -46.2 | -3.1% | 49,400 |
| 2001/01/29 | 1,537.7 | 1,538.5 | 1,492.3 | 1,500 | -38.5 | -2.5% | 29,900 |
| 2001/01/26 | 1,423.1 | 1,680.8 | 1,392.3 | 1,538.5 | +46.2 | +3.1% | 201,500 |
| 2001/01/25 | 1,400 | 1,492.3 | 1,269.2 | 1,492.3 | +230.8 | +18.3% | 159,900 |
| 2001/01/24 | 1,138.5 | 1,261.5 | 1,123.1 | 1,261.5 | +153.8 | +13.9% | 57,200 |
| 2001/01/23 | 1,076.9 | 1,107.7 | 1,076.9 | 1,107.7 | +30.8 | +2.9% | 26,000 |
| 2001/01/22 | 1,062.3 | 1,076.9 | 1,061.5 | 1,076.9 | +38.4 | +3.7% | 14,300 |
| 2001/01/19 | 1,015.4 | 1,086.2 | 1,015.4 | 1,038.5 | +38.5 | +3.9% | 36,400 |
| 2001/01/18 | 1,010.8 | 1,011.5 | 976.9 | 1,000 | +20 | +2% | 22,100 |
| 2001/01/17 | 961.5 | 980 | 961.5 | 980 | +18.5 | +1.9% | 2,600 |
| 2001/01/16 | 939.2 | 961.5 | 938.5 | 961.5 | +23 | +2.5% | 16,900 |
| 2001/01/15 | 923.1 | 938.5 | 923.1 | 938.5 | +38.5 | +4.3% | 13,000 |
| 2001/01/12 | 900 | 923.1 | 900 | 900 | ±0 | ±0% | 19,500 |
| 2001/01/11 | 961.5 | 961.5 | 900 | 900 | -46.2 | -4.9% | 10,400 |
| 2001/01/10 | 953.8 | 1,000 | 938.5 | 946.2 | -53.8 | -5.4% | 28,600 |
| 2001/01/09 | 976.9 | 1,000 | 969.2 | 1,000 | -38.5 | -3.7% | 7,800 |
| 2001/01/05 | 1,038.5 | 1,038.5 | 1,038.5 | 1,038.5 | -38.4 | -3.6% | 1,300 |
| 2001/01/04 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | +20.7 | +2% | 5,200 |
| 2000/12/29 | 1,076.9 | 1,076.9 | 1,056.2 | 1,056.2 | +30.8 | +3% | 11,700 |
| 2000/12/28 | 1,029.2 | 1,029.2 | 1,025.4 | 1,025.4 | +40.8 | +4.1% | 5,200 |
| 2000/12/27 | 1,038.5 | 1,053.8 | 961.5 | 984.6 | -76.2 | -7.2% | 15,600 |
| 2000/12/26 | 1,039.2 | 1,060.8 | 1,038.5 | 1,060.8 | +22.3 | +2.1% | 20,800 |
| 2000/12/25 | 1,069.2 | 1,100 | 1,037.7 | 1,038.5 | +61.6 | +6.3% | 15,600 |
| 2000/12/22 | 923.1 | 992.3 | 923.1 | 976.9 | +42.3 | +4.5% | 29,900 |
| 2000/12/21 | 1,076.9 | 1,076.9 | 930.8 | 934.6 | -150 | -13.8% | 40,300 |
| 2000/12/20 | 1,076.9 | 1,115.4 | 1,076.9 | 1,084.6 | -69.2 | -6% | 36,400 |
| 2000/12/19 | 1,192.3 | 1,192.3 | 1,153.8 | 1,153.8 | -61.6 | -5.1% | 9,100 |
| 2000/12/18 | 1,280 | 1,280 | 1,215.4 | 1,215.4 | -76.9 | -6% | 9,100 |
| 2000/12/15 | 1,307.7 | 1,307.7 | 1,292.3 | 1,292.3 | -15.4 | -1.2% | 14,300 |
| 2000/12/14 | 1,384.6 | 1,407.7 | 1,307.7 | 1,307.7 | -69.2 | -5% | 45,500 |
6001～
6050
件表示中 / 6952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 | 248,400円 | +0.7% | +4.0% | 5.03% | 12.69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 |
| ＵＮＩＴＥＤ | 65,500円 | -16.9% | - | 3.51% | - | 1.16倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| エスプール | 34,300円 | +5.0% | +9.1% | 2.92% | 14.05倍 | 2.92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 | 69,600円 | -24.8% | -0.9% | 0.86% | 11.25倍 | 0.73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 |
| ＩＮＦＯＲＩＣＨ | 274,600円 | +46.2% | +25.1% | 0.00% | 11.42倍 | 4.49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 |
市場注目の銘柄
チャート関連のコラム
