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 |
|---|---|---|---|---|---|---|---|
| 2006/09/20 | 1,066 | 1,066 | 1,051 | 1,053 | -7 | -0.7% | 18,700 |
| 2006/09/19 | 1,070 | 1,073 | 1,056 | 1,060 | -5 | -0.5% | 16,100 |
| 2006/09/15 | 1,078 | 1,078 | 1,056 | 1,065 | -9 | -0.8% | 10,300 |
| 2006/09/14 | 1,070 | 1,085 | 1,061 | 1,074 | +13 | +1.2% | 17,100 |
| 2006/09/13 | 1,088 | 1,088 | 1,060 | 1,061 | +3 | +0.3% | 20,800 |
| 2006/09/12 | 1,073 | 1,080 | 1,055 | 1,058 | -14 | -1.3% | 29,100 |
| 2006/09/11 | 1,081 | 1,085 | 1,072 | 1,072 | -12 | -1.1% | 16,700 |
| 2006/09/08 | 1,085 | 1,089 | 1,070 | 1,084 | -1 | -0.1% | 12,900 |
| 2006/09/07 | 1,085 | 1,094 | 1,073 | 1,085 | -3 | -0.3% | 18,900 |
| 2006/09/06 | 1,087 | 1,091 | 1,080 | 1,088 | +3 | +0.3% | 13,300 |
| 2006/09/05 | 1,096 | 1,097 | 1,080 | 1,085 | -10 | -0.9% | 24,300 |
| 2006/09/04 | 1,104 | 1,114 | 1,091 | 1,095 | -8 | -0.7% | 11,600 |
| 2006/09/01 | 1,100 | 1,110 | 1,095 | 1,103 | +2 | +0.2% | 5,600 |
| 2006/08/31 | 1,093 | 1,116 | 1,093 | 1,101 | +9 | +0.8% | 6,100 |
| 2006/08/30 | 1,100 | 1,100 | 1,091 | 1,092 | -7 | -0.6% | 10,600 |
| 2006/08/29 | 1,094 | 1,114 | 1,094 | 1,099 | +2 | +0.2% | 11,000 |
| 2006/08/28 | 1,122 | 1,122 | 1,097 | 1,097 | -13 | -1.2% | 14,700 |
| 2006/08/25 | 1,130 | 1,130 | 1,105 | 1,110 | -8 | -0.7% | 32,700 |
| 2006/08/24 | 1,135 | 1,136 | 1,116 | 1,118 | -23 | -2% | 18,300 |
| 2006/08/23 | 1,151 | 1,160 | 1,130 | 1,141 | -9 | -0.8% | 22,600 |
| 2006/08/22 | 1,150 | 1,159 | 1,138 | 1,150 | +20 | +1.8% | 40,000 |
| 2006/08/21 | 1,140 | 1,150 | 1,130 | 1,130 | -4 | -0.4% | 9,600 |
| 2006/08/18 | 1,132 | 1,134 | 1,120 | 1,134 | +4 | +0.4% | 13,800 |
| 2006/08/17 | 1,130 | 1,131 | 1,119 | 1,130 | -2 | -0.2% | 19,900 |
| 2006/08/16 | 1,129 | 1,135 | 1,120 | 1,132 | +21 | +1.9% | 12,500 |
| 2006/08/15 | 1,114 | 1,115 | 1,100 | 1,111 | -3 | -0.3% | 16,800 |
| 2006/08/14 | 1,103 | 1,129 | 1,103 | 1,114 | -4 | -0.4% | 7,600 |
| 2006/08/11 | 1,110 | 1,136 | 1,110 | 1,118 | +8 | +0.7% | 10,200 |
| 2006/08/10 | 1,139 | 1,140 | 1,103 | 1,110 | -20 | -1.8% | 12,700 |
| 2006/08/09 | 1,136 | 1,140 | 1,101 | 1,130 | +17 | +1.5% | 11,600 |
| 2006/08/08 | 1,073 | 1,125 | 1,073 | 1,113 | +41 | +3.8% | 14,600 |
| 2006/08/07 | 1,138 | 1,159 | 1,072 | 1,072 | -29 | -2.6% | 22,400 |
| 2006/08/04 | 1,091 | 1,103 | 1,090 | 1,101 | +10 | +0.9% | 7,900 |
| 2006/08/03 | 1,096 | 1,118 | 1,088 | 1,091 | -20 | -1.8% | 25,800 |
| 2006/08/02 | 1,120 | 1,120 | 1,100 | 1,111 | +10 | +0.9% | 6,900 |
| 2006/08/01 | 1,100 | 1,120 | 1,090 | 1,101 | +11 | +1% | 25,500 |
| 2006/07/31 | 1,100 | 1,107 | 1,065 | 1,090 | +25 | +2.3% | 13,600 |
| 2006/07/28 | 1,020 | 1,065 | 1,007 | 1,065 | +65 | +6.5% | 19,900 |
| 2006/07/27 | 1,047 | 1,048 | 999 | 1,000 | -49 | -4.7% | 43,600 |
| 2006/07/26 | 1,075 | 1,085 | 1,046 | 1,049 | -41 | -3.8% | 32,300 |
| 2006/07/25 | 1,136 | 1,155 | 1,090 | 1,090 | -86 | -7.3% | 48,700 |
| 2006/07/24 | 1,181 | 1,181 | 1,091 | 1,176 | -21 | -1.8% | 20,600 |
| 2006/07/21 | 1,210 | 1,229 | 1,188 | 1,197 | -14 | -1.2% | 20,100 |
| 2006/07/20 | 1,229 | 1,229 | 1,202 | 1,211 | +12 | +1% | 6,500 |
| 2006/07/19 | 1,190 | 1,214 | 1,190 | 1,199 | -16 | -1.3% | 11,500 |
| 2006/07/18 | 1,230 | 1,230 | 1,200 | 1,215 | -15 | -1.2% | 14,600 |
| 2006/07/14 | 1,237 | 1,250 | 1,229 | 1,230 | -27 | -2.1% | 6,800 |
| 2006/07/13 | 1,271 | 1,271 | 1,257 | 1,257 | -18 | -1.4% | 8,100 |
| 2006/07/12 | 1,271 | 1,278 | 1,252 | 1,275 | -3 | -0.2% | 9,300 |
| 2006/07/11 | 1,248 | 1,279 | 1,235 | 1,278 | +31 | +2.5% | 11,500 |
4601～
4650
件表示中 / 6921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 | 227,800円 | +0.7% | +4.0% | 5.49% | 11.59倍 | 0.90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 |
| ＬＩＦＵＬＬ | 18,700円 | -17.3% | - | 1.98% | 5.70倍 | 0.98倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 学究社 | 228,000円 | +5.0% | +10.8% | 4.52% | 12.47倍 | 3.38倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| レント | 655,000円 | +11.8% | +19.9% | 2.75% | 9.53倍 | 1.77倍 |
|
- |
| いであ | 324,500円 | +2.8% | +3.3% | 3.64% | 9.65倍 | 0.81倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
