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 |
|---|---|---|---|---|---|---|---|
| 1999/09/27 | 945.4 | 945.4 | 923.1 | 930.8 | -30.7 | -3.2% | 7,800 |
| 1999/09/24 | 961.5 | 961.5 | 961.5 | 961.5 | -15.4 | -1.6% | 1,300 |
| 1999/09/22 | 976.9 | 976.9 | 976.9 | 976.9 | ±0 | ±0% | 1,300 |
| 1999/09/21 | 984.6 | 984.6 | 976.9 | 976.9 | ±0 | ±0% | 10,400 |
| 1999/09/20 | 976.9 | 976.9 | 976.9 | 976.9 | ±0 | ±0% | 1,300 |
| 1999/09/17 | 976.9 | 976.9 | 976.9 | 976.9 | ±0 | ±0% | 1,300 |
| 1999/09/16 | 1,002.3 | 1,002.3 | 976.9 | 976.9 | -23.1 | -2.3% | 14,300 |
| 1999/09/14 | 1,115.4 | 1,115.4 | 1,000 | 1,000 | -98.5 | -9% | 22,100 |
| 1999/09/13 | 1,000 | 1,098.5 | 992.3 | 1,098.5 | +102.3 | +10.3% | 27,300 |
| 1999/09/10 | 1,007.7 | 1,007.7 | 984.6 | 996.2 | -11.5 | -1.1% | 15,600 |
| 1999/09/09 | 1,000 | 1,007.7 | 984.6 | 1,007.7 | -7.7 | -0.8% | 40,300 |
| 1999/09/08 | 1,031.5 | 1,031.5 | 1,015.4 | 1,015.4 | -14.6 | -1.4% | 9,100 |
| 1999/09/07 | 1,031.5 | 1,031.5 | 1,030 | 1,030 | +6.9 | +0.7% | 5,200 |
| 1999/09/06 | 1,023.1 | 1,030.8 | 1,023.1 | 1,023.1 | -61.5 | -5.7% | 16,900 |
| 1999/09/03 | 1,115.4 | 1,115.4 | 1,038.5 | 1,084.6 | ±0 | ±0% | 22,100 |
| 1999/09/02 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | -38.5 | -3.4% | 1,300 |
| 1999/09/01 | 1,000.8 | 1,123.8 | 1,000 | 1,123.1 | +123.1 | +12.3% | 19,500 |
| 1999/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 2,600 |
| 1999/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/26 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | +46.2 | +4.3% | 2,600 |
| 1999/08/25 | 1,076.2 | 1,076.9 | 1,061.5 | 1,076.9 | ±0 | ±0% | 19,500 |
| 1999/08/24 | 1,115.4 | 1,115.4 | 1,076.9 | 1,076.9 | -38.5 | -3.5% | 5,200 |
| 1999/08/23 | 1,200 | 1,230.8 | 1,115.4 | 1,115.4 | -38.4 | -3.3% | 41,600 |
| 1999/08/20 | 1,153.8 | 1,153.8 | 1,115.4 | 1,153.8 | +153.8 | +15.4% | 68,900 |
| 1999/08/19 | 992.3 | 1,000 | 992.3 | 1,000 | +23.1 | +2.4% | 16,900 |
| 1999/08/18 | 992.3 | 992.3 | 961.5 | 976.9 | -15.4 | -1.6% | 11,700 |
| 1999/08/17 | 992.3 | 992.3 | 992.3 | 992.3 | ±0 | ±0% | 2,600 |
| 1999/08/16 | 984.6 | 992.3 | 923.1 | 992.3 | +7.7 | +0.8% | 22,100 |
| 1999/08/13 | 970 | 984.6 | 934.6 | 984.6 | +23.1 | +2.4% | 6,500 |
| 1999/08/12 | 984.6 | 984.6 | 961.5 | 961.5 | -23.1 | -2.3% | 9,100 |
| 1999/08/11 | 984.6 | 984.6 | 984.6 | 984.6 | ±0 | ±0% | 2,600 |
| 1999/08/10 | 984.6 | 984.6 | 984.6 | 984.6 | +23.1 | +2.4% | 1,300 |
| 1999/08/09 | 993.1 | 993.1 | 961.5 | 961.5 | -30.8 | -3.1% | 6,500 |
| 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 |
6351～
6400
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 | 246,600円 | +0.7% | +4.0% | 5.07% | 12.60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 |
| ＵＮＩＴＥＤ | 68,200円 | -16.9% | - | 3.37% | - | 1.21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 | 69,100円 | -24.8% | -0.9% | 0.87% | 11.17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 |
| ＩＮＦＯＲＩＣＨ | 267,000円 | +46.2% | +25.1% | 0.00% | 11.10倍 | 4.37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
