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 |
---|---|---|---|---|---|---|---|
2006/04/24 | 1,445 | 1,472 | 1,428 | 1,455 | -24 | -1.6% | 19,600 |
2006/04/21 | 1,485 | 1,490 | 1,472 | 1,479 | +7 | +0.5% | 27,300 |
2006/04/20 | 1,470 | 1,474 | 1,459 | 1,472 | +15 | +1% | 33,000 |
2006/04/19 | 1,460 | 1,462 | 1,448 | 1,457 | ±0 | ±0% | 25,000 |
2006/04/18 | 1,450 | 1,460 | 1,445 | 1,457 | +2 | +0.1% | 20,200 |
2006/04/17 | 1,448 | 1,455 | 1,435 | 1,455 | +15 | +1% | 31,300 |
2006/04/14 | 1,443 | 1,448 | 1,427 | 1,440 | +12 | +0.8% | 17,200 |
2006/04/13 | 1,450 | 1,450 | 1,422 | 1,428 | +9 | +0.6% | 14,900 |
2006/04/12 | 1,440 | 1,445 | 1,419 | 1,419 | -7 | -0.5% | 18,400 |
2006/04/11 | 1,420 | 1,442 | 1,419 | 1,426 | -3 | -0.2% | 21,100 |
2006/04/10 | 1,420 | 1,430 | 1,415 | 1,429 | -11 | -0.8% | 11,100 |
2006/04/07 | 1,441 | 1,442 | 1,411 | 1,440 | -2 | -0.1% | 10,900 |
2006/04/06 | 1,438 | 1,444 | 1,425 | 1,442 | +4 | +0.3% | 24,100 |
2006/04/05 | 1,431 | 1,441 | 1,431 | 1,438 | +15 | +1.1% | 23,300 |
2006/04/04 | 1,420 | 1,430 | 1,413 | 1,423 | +9 | +0.6% | 13,900 |
2006/04/03 | 1,414 | 1,423 | 1,408 | 1,414 | +2 | +0.1% | 12,100 |
2006/03/31 | 1,419 | 1,419 | 1,404 | 1,412 | -7 | -0.5% | 16,200 |
2006/03/30 | 1,429 | 1,439 | 1,419 | 1,419 | -10 | -0.7% | 6,400 |
2006/03/29 | 1,430 | 1,430 | 1,413 | 1,429 | -2 | -0.1% | 12,100 |
2006/03/28 | 1,426 | 1,439 | 1,411 | 1,431 | -9 | -0.6% | 6,800 |
2006/03/27 | 1,450 | 1,450 | 1,426 | 1,440 | +21 | +1.5% | 12,400 |
2006/03/24 | 1,440 | 1,450 | 1,400 | 1,419 | ±0 | ±0% | 19,900 |
2006/03/23 | 1,387 | 1,431 | 1,387 | 1,419 | +24 | +1.7% | 37,500 |
2006/03/22 | 1,398 | 1,400 | 1,389 | 1,395 | -3 | -0.2% | 10,300 |
2006/03/20 | 1,378 | 1,409 | 1,378 | 1,398 | +9 | +0.6% | 12,500 |
2006/03/17 | 1,371 | 1,389 | 1,371 | 1,389 | +14 | +1% | 4,600 |
2006/03/16 | 1,372 | 1,389 | 1,370 | 1,375 | -17 | -1.2% | 6,000 |
2006/03/15 | 1,373 | 1,392 | 1,370 | 1,392 | +20 | +1.5% | 17,200 |
2006/03/14 | 1,370 | 1,375 | 1,362 | 1,372 | +7 | +0.5% | 6,900 |
2006/03/13 | 1,358 | 1,380 | 1,358 | 1,365 | -4 | -0.3% | 7,600 |
2006/03/10 | 1,369 | 1,394 | 1,346 | 1,369 | -4 | -0.3% | 7,200 |
2006/03/09 | 1,345 | 1,373 | 1,342 | 1,373 | +28 | +2.1% | 11,700 |
2006/03/08 | 1,351 | 1,354 | 1,331 | 1,345 | -23 | -1.7% | 18,500 |
2006/03/07 | 1,390 | 1,390 | 1,368 | 1,368 | -27 | -1.9% | 11,800 |
2006/03/06 | 1,391 | 1,403 | 1,361 | 1,395 | -15 | -1.1% | 5,700 |
2006/03/03 | 1,370 | 1,414 | 1,370 | 1,410 | +3 | +0.2% | 10,500 |
2006/03/02 | 1,402 | 1,415 | 1,389 | 1,407 | +6 | +0.4% | 5,600 |
2006/03/01 | 1,416 | 1,419 | 1,387 | 1,401 | -15 | -1.1% | 6,800 |
2006/02/28 | 1,419 | 1,423 | 1,397 | 1,416 | -3 | -0.2% | 10,000 |
2006/02/27 | 1,430 | 1,430 | 1,401 | 1,419 | -12 | -0.8% | 23,000 |
2006/02/24 | 1,419 | 1,431 | 1,399 | 1,431 | +32 | +2.3% | 12,800 |
2006/02/23 | 1,370 | 1,400 | 1,370 | 1,399 | +29 | +2.1% | 7,600 |
2006/02/22 | 1,370 | 1,390 | 1,362 | 1,370 | +13 | +1% | 10,800 |
2006/02/21 | 1,339 | 1,390 | 1,334 | 1,357 | +12 | +0.9% | 21,600 |
2006/02/20 | 1,410 | 1,410 | 1,330 | 1,345 | -70 | -4.9% | 46,700 |
2006/02/17 | 1,438 | 1,444 | 1,405 | 1,415 | -23 | -1.6% | 18,000 |
2006/02/16 | 1,443 | 1,445 | 1,422 | 1,438 | +15 | +1.1% | 9,500 |
2006/02/15 | 1,423 | 1,429 | 1,416 | 1,423 | +21 | +1.5% | 16,000 |
2006/02/14 | 1,409 | 1,420 | 1,392 | 1,402 | -47 | -3.2% | 18,600 |
2006/02/13 | 1,459 | 1,465 | 1,435 | 1,449 | +5 | +0.3% | 32,500 |
4551~
4600
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