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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,470 | 1,471 | 1,430 | 1,444 | -29 | -2% | 28,000 |
| 2006/02/09 | 1,460 | 1,479 | 1,452 | 1,473 | +2 | +0.1% | 18,100 |
| 2006/02/08 | 1,501 | 1,505 | 1,470 | 1,471 | -35 | -2.3% | 14,700 |
| 2006/02/07 | 1,489 | 1,506 | 1,488 | 1,506 | +17 | +1.1% | 25,600 |
| 2006/02/06 | 1,490 | 1,499 | 1,475 | 1,489 | -1 | -0.1% | 12,800 |
| 2006/02/03 | 1,499 | 1,499 | 1,479 | 1,490 | -15 | -1% | 14,100 |
| 2006/02/02 | 1,500 | 1,520 | 1,490 | 1,505 | +6 | +0.4% | 42,600 |
| 2006/02/01 | 1,529 | 1,529 | 1,490 | 1,499 | -31 | -2% | 36,700 |
| 2006/01/31 | 1,490 | 1,540 | 1,487 | 1,530 | +50 | +3.4% | 138,300 |
| 2006/01/30 | 1,475 | 1,483 | 1,459 | 1,480 | +39 | +2.7% | 89,800 |
| 2006/01/27 | 1,425 | 1,441 | 1,403 | 1,441 | +26 | +1.8% | 45,100 |
| 2006/01/26 | 1,406 | 1,420 | 1,405 | 1,415 | +12 | +0.9% | 42,900 |
| 2006/01/25 | 1,398 | 1,404 | 1,380 | 1,403 | +17 | +1.2% | 20,500 |
| 2006/01/24 | 1,376 | 1,397 | 1,376 | 1,386 | +10 | +0.7% | 11,200 |
| 2006/01/23 | 1,390 | 1,395 | 1,376 | 1,376 | -5 | -0.4% | 26,400 |
| 2006/01/20 | 1,440 | 1,440 | 1,380 | 1,381 | +20 | +1.5% | 45,000 |
| 2006/01/19 | 1,338 | 1,380 | 1,330 | 1,361 | +11 | +0.8% | 20,700 |
| 2006/01/18 | 1,397 | 1,401 | 1,320 | 1,350 | -35 | -2.5% | 43,400 |
| 2006/01/17 | 1,418 | 1,420 | 1,385 | 1,385 | -33 | -2.3% | 27,700 |
| 2006/01/16 | 1,404 | 1,418 | 1,398 | 1,418 | +18 | +1.3% | 31,800 |
| 2006/01/13 | 1,400 | 1,409 | 1,397 | 1,400 | +3 | +0.2% | 27,400 |
| 2006/01/12 | 1,404 | 1,407 | 1,396 | 1,397 | -4 | -0.3% | 35,500 |
| 2006/01/11 | 1,406 | 1,407 | 1,399 | 1,401 | -3 | -0.2% | 26,300 |
| 2006/01/10 | 1,395 | 1,404 | 1,390 | 1,404 | +15 | +1.1% | 33,200 |
| 2006/01/06 | 1,395 | 1,395 | 1,386 | 1,389 | -3 | -0.2% | 27,800 |
| 2006/01/05 | 1,390 | 1,400 | 1,381 | 1,392 | +2 | +0.1% | 29,000 |
| 2006/01/04 | 1,391 | 1,395 | 1,386 | 1,390 | +5 | +0.4% | 14,600 |
| 2005/12/30 | 1,389 | 1,397 | 1,374 | 1,385 | -4 | -0.3% | 22,700 |
| 2005/12/29 | 1,375 | 1,389 | 1,365 | 1,389 | +17 | +1.2% | 25,100 |
| 2005/12/28 | 1,372 | 1,394 | 1,363 | 1,372 | +3 | +0.2% | 21,200 |
| 2005/12/27 | 1,399 | 1,399 | 1,360 | 1,369 | +7 | +0.5% | 30,700 |
| 2005/12/26 | 1,361 | 1,364 | 1,353 | 1,362 | +16 | +1.2% | 37,200 |
| 2005/12/22 | 1,350 | 1,355 | 1,340 | 1,346 | +10 | +0.7% | 25,700 |
| 2005/12/21 | 1,328 | 1,344 | 1,319 | 1,336 | +8 | +0.6% | 74,600 |
| 2005/12/20 | 1,344 | 1,348 | 1,320 | 1,328 | -16 | -1.2% | 78,500 |
| 2005/12/19 | 1,357 | 1,362 | 1,320 | 1,344 | -18 | -1.3% | 55,900 |
| 2005/12/16 | 1,383 | 1,390 | 1,361 | 1,362 | -18 | -1.3% | 39,200 |
| 2005/12/15 | 1,396 | 1,400 | 1,375 | 1,380 | -16 | -1.1% | 56,900 |
| 2005/12/14 | 1,399 | 1,405 | 1,395 | 1,396 | -2 | -0.1% | 24,800 |
| 2005/12/13 | 1,400 | 1,404 | 1,393 | 1,398 | -2 | -0.1% | 59,000 |
| 2005/12/12 | 1,408 | 1,409 | 1,390 | 1,400 | +4 | +0.3% | 67,400 |
| 2005/12/09 | 1,410 | 1,410 | 1,387 | 1,396 | -4 | -0.3% | 91,800 |
| 2005/12/08 | 1,409 | 1,409 | 1,396 | 1,400 | +2 | +0.1% | 49,500 |
| 2005/12/07 | 1,400 | 1,410 | 1,388 | 1,398 | +3 | +0.2% | 66,100 |
| 2005/12/06 | 1,400 | 1,402 | 1,394 | 1,395 | -7 | -0.5% | 32,100 |
| 2005/12/05 | 1,415 | 1,415 | 1,400 | 1,402 | -7 | -0.5% | 24,400 |
| 2005/12/02 | 1,418 | 1,419 | 1,400 | 1,409 | -1 | -0.1% | 25,800 |
| 2005/12/01 | 1,411 | 1,414 | 1,408 | 1,410 | ±0 | ±0% | 19,900 |
| 2005/11/30 | 1,425 | 1,428 | 1,410 | 1,410 | +5 | +0.4% | 23,700 |
| 2005/11/29 | 1,381 | 1,417 | 1,381 | 1,405 | +34 | +2.5% | 32,700 |
4601～
4650
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
