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 |
|---|---|---|---|---|---|---|---|
| 1997/07/01 | 1,592.3 | 1,646.2 | 1,592.3 | 1,623.1 | +30.8 | +1.9% | 663,000 |
| 1997/06/30 | 1,615.4 | 1,615.4 | 1,584.6 | 1,592.3 | -7.7 | -0.5% | 113,100 |
| 1997/06/27 | 1,530.8 | 1,600 | 1,515.4 | 1,600 | +69.2 | +4.5% | 226,200 |
| 1997/06/26 | 1,569.2 | 1,584.6 | 1,530.8 | 1,530.8 | -30.7 | -2% | 318,500 |
| 1997/06/25 | 1,538.5 | 1,576.9 | 1,507.7 | 1,561.5 | +30.7 | +2% | 200,200 |
| 1997/06/24 | 1,500 | 1,538.5 | 1,500 | 1,530.8 | +7.7 | +0.5% | 126,100 |
| 1997/06/23 | 1,530.8 | 1,546.2 | 1,515.4 | 1,523.1 | +7.7 | +0.5% | 579,800 |
| 1997/06/20 | 1,461.5 | 1,530.8 | 1,453.8 | 1,515.4 | +53.9 | +3.7% | 240,500 |
| 1997/06/19 | 1,423.1 | 1,461.5 | 1,384.6 | 1,461.5 | +38.4 | +2.7% | 76,700 |
| 1997/06/18 | 1,430.8 | 1,446.2 | 1,400 | 1,423.1 | -23.1 | -1.6% | 39,000 |
| 1997/06/17 | 1,453.8 | 1,461.5 | 1,430.8 | 1,446.2 | +7.7 | +0.5% | 75,400 |
| 1997/06/16 | 1,469.2 | 1,484.6 | 1,438.5 | 1,438.5 | -46.1 | -3.1% | 110,500 |
| 1997/06/13 | 1,484.6 | 1,507.7 | 1,430.8 | 1,484.6 | +23.1 | +1.6% | 295,100 |
| 1997/06/12 | 1,461.5 | 1,500 | 1,453.8 | 1,461.5 | +15.3 | +1.1% | 687,700 |
| 1997/06/11 | 1,361.5 | 1,469.2 | 1,361.5 | 1,446.2 | +100 | +7.4% | 1,093,300 |
| 1997/06/10 | 1,369.2 | 1,369.2 | 1,330.8 | 1,346.2 | ±0 | ±0% | 109,200 |
| 1997/06/09 | 1,369.2 | 1,369.2 | 1,330.8 | 1,346.2 | -30.7 | -2.2% | 63,700 |
| 1997/06/06 | 1,376.9 | 1,407.7 | 1,338.5 | 1,376.9 | ±0 | ±0% | 549,900 |
| 1997/06/05 | 1,315.4 | 1,376.9 | 1,292.3 | 1,376.9 | +69.2 | +5.3% | 482,300 |
| 1997/06/04 | 1,276.9 | 1,353.8 | 1,276.9 | 1,307.7 | +30.8 | +2.4% | 1,138,800 |
| 1997/06/03 | 1,223.1 | 1,284.6 | 1,192.3 | 1,276.9 | +92.3 | +7.8% | 1,119,300 |
| 1997/06/02 | 1,076.9 | 1,184.6 | 1,076.9 | 1,184.6 | +107.7 | +10% | 393,900 |
| 1997/05/30 | 1,061.5 | 1,076.9 | 1,038.5 | 1,076.9 | +7.7 | +0.7% | 18,200 |
| 1997/05/29 | 1,069.2 | 1,069.2 | 1,069.2 | 1,069.2 | -7.7 | -0.7% | 1,300 |
| 1997/05/28 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 5,200 |
| 1997/05/27 | 1,084.6 | 1,084.6 | 1,076.9 | 1,076.9 | -15.4 | -1.4% | 7,800 |
| 1997/05/26 | 1,092.3 | 1,092.3 | 1,092.3 | 1,092.3 | -7.7 | -0.7% | 7,800 |
| 1997/05/23 | 1,076.9 | 1,100 | 1,069.2 | 1,100 | ±0 | ±0% | 9,100 |
| 1997/05/22 | 1,076.9 | 1,100 | 1,076.9 | 1,100 | +23.1 | +2.1% | 15,600 |
| 1997/05/21 | 1,084.6 | 1,100 | 1,076.9 | 1,076.9 | +15.4 | +1.5% | 14,300 |
| 1997/05/20 | 1,084.6 | 1,084.6 | 1,061.5 | 1,061.5 | -23.1 | -2.1% | 11,700 |
| 1997/05/19 | 1,076.9 | 1,092.3 | 1,076.9 | 1,084.6 | +7.7 | +0.7% | 22,100 |
| 1997/05/16 | 1,069.2 | 1,092.3 | 1,069.2 | 1,076.9 | +7.7 | +0.7% | 19,500 |
| 1997/05/15 | 1,100 | 1,100 | 1,069.2 | 1,069.2 | -23.1 | -2.1% | 5,200 |
| 1997/05/14 | 1,076.9 | 1,092.3 | 1,076.9 | 1,092.3 | +7.7 | +0.7% | 33,800 |
| 1997/05/13 | 1,115.4 | 1,115.4 | 1,084.6 | 1,084.6 | +7.7 | +0.7% | 35,100 |
| 1997/05/12 | 1,092.3 | 1,100 | 1,076.9 | 1,076.9 | -23.1 | -2.1% | 15,600 |
| 1997/05/09 | 1,100 | 1,100 | 1,092.3 | 1,100 | ±0 | ±0% | 9,100 |
| 1997/05/08 | 1,084.6 | 1,107.7 | 1,076.9 | 1,100 | +15.4 | +1.4% | 36,400 |
| 1997/05/07 | 1,092.3 | 1,092.3 | 1,084.6 | 1,084.6 | -7.7 | -0.7% | 6,500 |
| 1997/05/06 | 1,100 | 1,107.7 | 1,084.6 | 1,092.3 | +7.7 | +0.7% | 13,000 |
| 1997/05/02 | 1,084.6 | 1,107.7 | 1,084.6 | 1,084.6 | +7.7 | +0.7% | 6,500 |
| 1997/05/01 | 1,076.9 | 1,100 | 1,076.9 | 1,076.9 | ±0 | ±0% | 62,400 |
| 1997/04/30 | 1,084.6 | 1,092.3 | 1,076.9 | 1,076.9 | -23.1 | -2.1% | 24,700 |
| 1997/04/28 | 1,100 | 1,100 | 1,084.6 | 1,100 | -7.7 | -0.7% | 14,300 |
| 1997/04/25 | 1,123.1 | 1,123.1 | 1,092.3 | 1,107.7 | -23.1 | -2% | 35,100 |
| 1997/04/24 | 1,115.4 | 1,130.8 | 1,107.7 | 1,130.8 | ±0 | ±0% | 44,200 |
| 1997/04/23 | 1,146.2 | 1,146.2 | 1,123.1 | 1,130.8 | -7.7 | -0.7% | 154,700 |
| 1997/04/22 | 1,107.7 | 1,146.2 | 1,107.7 | 1,138.5 | +23.1 | +2.1% | 150,800 |
| 1997/04/21 | 1,115.4 | 1,130.8 | 1,092.3 | 1,115.4 | -23.1 | -2% | 163,800 |
6901～
6950
件表示中 / 6951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 | 246,500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 |
| デジタルＨＤ | 158,000円 | -13.3% | +96.1% | 2.91% | 12.54倍 | 0.97倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| サンウェルズ | 77,000円 | +17.4% | - | 0.00% | - | 2.91倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| エスプール | 33,900円 | +5.0% | +9.1% | 2.95% | 13.88倍 | 2.88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 |
| ライズ | 107,400円 | +24.2% | +18.8% | 1.30% | 15.89倍 | 4.15倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
市場注目の銘柄
チャート関連のコラム
