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 |
|---|---|---|---|---|---|---|---|
| 2006/08/25 | 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 |
| 2006/07/10 | 1,231 | 1,250 | 1,220 | 1,247 | -3 | -0.2% | 15,200 |
| 2006/07/07 | 1,251 | 1,264 | 1,241 | 1,250 | +3 | +0.2% | 24,500 |
| 2006/07/06 | 1,251 | 1,257 | 1,240 | 1,247 | -33 | -2.6% | 12,700 |
| 2006/07/05 | 1,283 | 1,283 | 1,274 | 1,280 | -2 | -0.2% | 11,400 |
| 2006/07/04 | 1,290 | 1,297 | 1,281 | 1,282 | -5 | -0.4% | 13,900 |
| 2006/07/03 | 1,276 | 1,287 | 1,276 | 1,287 | +10 | +0.8% | 11,300 |
| 2006/06/30 | 1,280 | 1,300 | 1,274 | 1,277 | -6 | -0.5% | 23,300 |
| 2006/06/29 | 1,243 | 1,290 | 1,240 | 1,283 | +40 | +3.2% | 30,500 |
| 2006/06/28 | 1,258 | 1,261 | 1,240 | 1,243 | -15 | -1.2% | 5,400 |
| 2006/06/27 | 1,255 | 1,268 | 1,253 | 1,258 | +3 | +0.2% | 8,200 |
| 2006/06/26 | 1,248 | 1,255 | 1,247 | 1,255 | +8 | +0.6% | 12,200 |
| 2006/06/23 | 1,259 | 1,271 | 1,247 | 1,247 | -9 | -0.7% | 18,300 |
| 2006/06/22 | 1,270 | 1,270 | 1,238 | 1,256 | +19 | +1.5% | 8,600 |
| 2006/06/21 | 1,231 | 1,237 | 1,216 | 1,237 | +7 | +0.6% | 12,700 |
| 2006/06/20 | 1,247 | 1,250 | 1,223 | 1,230 | -17 | -1.4% | 19,400 |
| 2006/06/19 | 1,245 | 1,276 | 1,235 | 1,247 | +12 | +1% | 28,100 |
| 2006/06/16 | 1,269 | 1,269 | 1,230 | 1,235 | -14 | -1.1% | 19,600 |
4651～
4700
件表示中 / 6954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 | 247,500円 | +0.7% | +4.0% | 5.05% | 12.65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 |
| 東 祥 | 71,400円 | -24.8% | -0.9% | 0.84% | 11.55倍 | 0.74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 |
| サンウェルズ | 77,400円 | +17.4% | - | 0.00% | - | 2.92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 | 33,100円 | +5.0% | +9.1% | 3.02% | 13.55倍 | 2.82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 |
| ＵＮＩＴＥＤ | 63,800円 | -16.9% | - | 3.61% | - | 1.14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 |
市場注目の銘柄
チャート関連のコラム
