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 |
|---|---|---|---|---|---|---|---|
| 1999/08/06 | 992.3 | 1,000 | 992.3 | 992.3 | -7.7 | -0.8% | 6,500 |
| 1999/08/05 | 1,037.7 | 1,037.7 | 1,000 | 1,000 | -38.5 | -3.7% | 5,200 |
| 1999/08/04 | 1,042.3 | 1,042.3 | 1,038.5 | 1,038.5 | ±0 | ±0% | 5,200 |
| 1999/08/03 | 1,092.3 | 1,092.3 | 1,038.5 | 1,038.5 | -38.4 | -3.6% | 14,300 |
| 1999/08/02 | 1,076.9 | 1,077.7 | 1,076.9 | 1,076.9 | -6.9 | -0.6% | 11,700 |
| 1999/07/30 | 1,083.8 | 1,083.8 | 1,083.8 | 1,083.8 | -23.9 | -2.2% | 2,600 |
| 1999/07/29 | 1,115.4 | 1,115.4 | 1,107.7 | 1,107.7 | +30.8 | +2.9% | 9,100 |
| 1999/07/28 | 1,038.5 | 1,076.9 | 1,038.5 | 1,076.9 | +38.4 | +3.7% | 7,800 |
| 1999/07/27 | 1,023.1 | 1,038.5 | 1,023.1 | 1,038.5 | ±0 | ±0% | 11,700 |
| 1999/07/26 | 1,076.9 | 1,076.9 | 1,038.5 | 1,038.5 | -38.4 | -3.6% | 28,600 |
| 1999/07/23 | 1,115.4 | 1,115.4 | 1,069.2 | 1,076.9 | -76.9 | -6.7% | 9,100 |
| 1999/07/22 | 1,176.9 | 1,176.9 | 1,153.8 | 1,153.8 | ±0 | ±0% | 5,200 |
| 1999/07/21 | 1,176.9 | 1,176.9 | 1,153.8 | 1,153.8 | -30.8 | -2.6% | 5,200 |
| 1999/07/19 | 1,200 | 1,200 | 1,153.8 | 1,184.6 | -15.4 | -1.3% | 24,700 |
| 1999/07/16 | 1,207.7 | 1,215.4 | 1,200 | 1,200 | -30.8 | -2.5% | 20,800 |
| 1999/07/15 | 1,230.8 | 1,230.8 | 1,200 | 1,230.8 | +38.5 | +3.2% | 15,600 |
| 1999/07/14 | 1,306.9 | 1,307.7 | 1,192.3 | 1,192.3 | -115.4 | -8.8% | 27,300 |
| 1999/07/13 | 1,307.7 | 1,307.7 | 1,276.9 | 1,307.7 | +7.7 | +0.6% | 26,000 |
| 1999/07/12 | 1,232.3 | 1,300 | 1,230.8 | 1,300 | +69.2 | +5.6% | 24,700 |
| 1999/07/09 | 1,292.3 | 1,292.3 | 1,230.8 | 1,230.8 | -92.3 | -7% | 15,600 |
| 1999/07/08 | 1,353.1 | 1,353.1 | 1,292.3 | 1,323.1 | -26.9 | -2% | 54,600 |
| 1999/07/07 | 1,361.5 | 1,380.8 | 1,323.1 | 1,350 | +34.6 | +2.6% | 230,100 |
| 1999/07/06 | 1,276.9 | 1,330.8 | 1,230.8 | 1,315.4 | +84.6 | +6.9% | 250,900 |
| 1999/07/05 | 1,123.1 | 1,230.8 | 1,123.1 | 1,230.8 | +153.9 | +14.3% | 221,000 |
| 1999/07/02 | 1,061.5 | 1,076.9 | 1,053.8 | 1,076.9 | +23.1 | +2.2% | 35,100 |
| 1999/07/01 | 1,046.2 | 1,092.3 | 1,046.2 | 1,053.8 | +14.6 | +1.4% | 53,300 |
| 1999/06/30 | 1,031.5 | 1,061.5 | 1,031.5 | 1,039.2 | +8.4 | +0.8% | 13,000 |
| 1999/06/29 | 1,038.5 | 1,061.5 | 1,004.6 | 1,030.8 | -30.7 | -2.9% | 9,100 |
| 1999/06/28 | 1,076.9 | 1,088.5 | 1,061.5 | 1,061.5 | ±0 | ±0% | 15,600 |
| 1999/06/25 | 1,076.9 | 1,076.9 | 1,046.2 | 1,061.5 | -73.1 | -6.4% | 39,000 |
| 1999/06/24 | 1,144.6 | 1,145.4 | 1,092.3 | 1,134.6 | -11.6 | -1% | 35,100 |
| 1999/06/23 | 1,107.7 | 1,146.2 | 1,092.3 | 1,146.2 | +69.3 | +6.4% | 68,900 |
| 1999/06/22 | 1,076.9 | 1,115.4 | 1,038.5 | 1,076.9 | +38.4 | +3.7% | 261,300 |
| 1999/06/21 | 953.8 | 1,038.5 | 953.8 | 1,038.5 | +85.4 | +9% | 123,500 |
| 1999/06/18 | 969.2 | 969.2 | 923.1 | 953.1 | -0.7 | -0.1% | 92,300 |
| 1999/06/17 | 846.2 | 953.8 | 838.5 | 953.8 | +146.1 | +18.1% | 120,900 |
| 1999/06/16 | 800 | 807.7 | 800 | 807.7 | +23.1 | +2.9% | 3,900 |
| 1999/06/15 | 769.2 | 784.6 | 769.2 | 784.6 | +15.4 | +2% | 6,500 |
| 1999/06/14 | 769.2 | 769.2 | 769.2 | 769.2 | ±0 | ±0% | 2,600 |
| 1999/06/11 | 784.6 | 784.6 | 769.2 | 769.2 | ±0 | ±0% | 27,300 |
| 1999/06/10 | 746.9 | 769.2 | 746.2 | 769.2 | +30.7 | +4.2% | 32,500 |
| 1999/06/09 | 738.5 | 740.8 | 738.5 | 738.5 | -2.3 | -0.3% | 11,700 |
| 1999/06/08 | 740.8 | 740.8 | 740.8 | 740.8 | +10 | +1.4% | 1,300 |
| 1999/06/07 | 730.8 | 730.8 | 730.8 | 730.8 | ±0 | ±0% | 1,300 |
| 1999/06/04 | 730.8 | 730.8 | 730.8 | 730.8 | -0.7 | -0.1% | 6,500 |
| 1999/06/03 | 731.5 | 731.5 | 731.5 | 731.5 | +0.7 | +0.1% | 1,300 |
| 1999/06/02 | 753.8 | 753.8 | 730.8 | 730.8 | -23 | -3.1% | 9,100 |
| 1999/06/01 | 765.4 | 765.4 | 753.8 | 753.8 | -11.6 | -1.5% | 11,700 |
| 1999/05/31 | 765.4 | 765.4 | 765.4 | 765.4 | ±0 | ±0% | 3,900 |
| 1999/05/28 | 784.6 | 784.6 | 765.4 | 765.4 | -19.2 | -2.4% | 10,400 |
6301～
6350
件表示中 / 6868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 | 232,000円 | -1.0% | +4.9% | 5.30% | 14.34倍 | 0.94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 |
| イージェイＨＤ | 158,300円 | +14.2% | -2.1% | 4.11% | 8.15倍 | 0.82倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| Ｅ Ｇ | 212,900円 | +8.6% | +6.8% | 1.64% | 20.13倍 | 2.15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 |
| アイ・ケイ・ケイ | 83,300円 | -1.6% | -28.5% | 2.88% | 21.72倍 | 2.28倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ポート | 177,400円 | +26.9% | +32.1% | 0.14% | 12.01倍 | 3.09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
