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 |
|---|---|---|---|---|---|---|---|
| 2005/11/04 | 1,461 | 1,500 | 1,461 | 1,463 | +2 | +0.1% | 13,200 |
| 2005/11/02 | 1,488 | 1,488 | 1,453 | 1,461 | -27 | -1.8% | 13,300 |
| 2005/11/01 | 1,488 | 1,491 | 1,469 | 1,488 | ±0 | ±0% | 12,400 |
| 2005/10/31 | 1,480 | 1,490 | 1,478 | 1,488 | +10 | +0.7% | 18,100 |
| 2005/10/28 | 1,470 | 1,479 | 1,455 | 1,478 | +13 | +0.9% | 29,300 |
| 2005/10/27 | 1,466 | 1,467 | 1,451 | 1,465 | -5 | -0.3% | 21,300 |
| 2005/10/26 | 1,469 | 1,470 | 1,456 | 1,470 | +2 | +0.1% | 12,200 |
| 2005/10/25 | 1,470 | 1,470 | 1,456 | 1,468 | +17 | +1.2% | 15,700 |
| 2005/10/24 | 1,473 | 1,473 | 1,451 | 1,451 | +3 | +0.2% | 11,600 |
| 2005/10/21 | 1,451 | 1,457 | 1,445 | 1,448 | -9 | -0.6% | 8,500 |
| 2005/10/20 | 1,450 | 1,458 | 1,447 | 1,457 | +11 | +0.8% | 12,400 |
| 2005/10/19 | 1,441 | 1,460 | 1,440 | 1,446 | -14 | -1% | 11,500 |
| 2005/10/18 | 1,460 | 1,460 | 1,440 | 1,460 | +20 | +1.4% | 19,800 |
| 2005/10/17 | 1,465 | 1,470 | 1,440 | 1,440 | -21 | -1.4% | 17,900 |
| 2005/10/14 | 1,460 | 1,465 | 1,458 | 1,461 | -4 | -0.3% | 6,900 |
| 2005/10/13 | 1,459 | 1,465 | 1,445 | 1,465 | -6 | -0.4% | 18,500 |
| 2005/10/12 | 1,460 | 1,471 | 1,453 | 1,471 | +15 | +1% | 18,900 |
| 2005/10/11 | 1,462 | 1,462 | 1,446 | 1,456 | -6 | -0.4% | 18,200 |
| 2005/10/07 | 1,470 | 1,482 | 1,455 | 1,462 | +2 | +0.1% | 27,800 |
| 2005/10/06 | 1,451 | 1,475 | 1,451 | 1,460 | -34 | -2.3% | 22,900 |
| 2005/10/05 | 1,500 | 1,500 | 1,481 | 1,494 | +5 | +0.3% | 41,000 |
| 2005/10/04 | 1,480 | 1,489 | 1,470 | 1,489 | +1 | +0.1% | 31,500 |
| 2005/10/03 | 1,488 | 1,489 | 1,460 | 1,488 | -1 | -0.1% | 30,300 |
| 2005/09/30 | 1,450 | 1,490 | 1,436 | 1,489 | +34 | +2.3% | 118,000 |
| 2005/09/29 | 1,453 | 1,470 | 1,417 | 1,455 | +1 | +0.1% | 241,900 |
| 2005/09/28 | 1,452 | 1,474 | 1,451 | 1,454 | +3 | +0.2% | 53,900 |
| 2005/09/27 | 1,457 | 1,474 | 1,451 | 1,451 | -23 | -1.6% | 29,300 |
| 2005/09/26 | 1,490 | 1,490 | 1,458 | 1,474 | +17 | +1.2% | 57,800 |
| 2005/09/22 | 1,437 | 1,458 | 1,437 | 1,457 | +23 | +1.6% | 35,000 |
| 2005/09/21 | 1,470 | 1,477 | 1,434 | 1,434 | -44 | -3% | 32,400 |
| 2005/09/20 | 1,460 | 1,479 | 1,450 | 1,478 | +19 | +1.3% | 49,800 |
| 2005/09/16 | 1,480 | 1,480 | 1,454 | 1,459 | -16 | -1.1% | 28,300 |
| 2005/09/15 | 1,447 | 1,476 | 1,440 | 1,475 | +48 | +3.4% | 119,800 |
| 2005/09/14 | 1,428 | 1,429 | 1,410 | 1,427 | +22 | +1.6% | 39,200 |
| 2005/09/13 | 1,418 | 1,421 | 1,405 | 1,405 | +4 | +0.3% | 22,500 |
| 2005/09/12 | 1,420 | 1,421 | 1,401 | 1,401 | -14 | -1% | 41,200 |
| 2005/09/09 | 1,402 | 1,418 | 1,399 | 1,415 | +2 | +0.1% | 28,400 |
| 2005/09/08 | 1,413 | 1,413 | 1,402 | 1,413 | +1 | +0.1% | 14,900 |
| 2005/09/07 | 1,411 | 1,425 | 1,411 | 1,412 | -8 | -0.6% | 16,300 |
| 2005/09/06 | 1,429 | 1,429 | 1,420 | 1,420 | -10 | -0.7% | 13,300 |
| 2005/09/05 | 1,428 | 1,430 | 1,410 | 1,430 | +2 | +0.1% | 18,800 |
| 2005/09/02 | 1,440 | 1,443 | 1,413 | 1,428 | -10 | -0.7% | 19,500 |
| 2005/09/01 | 1,425 | 1,449 | 1,418 | 1,438 | +13 | +0.9% | 45,400 |
| 2005/08/31 | 1,445 | 1,445 | 1,411 | 1,425 | -20 | -1.4% | 16,800 |
| 2005/08/30 | 1,401 | 1,445 | 1,401 | 1,445 | +43 | +3.1% | 37,200 |
| 2005/08/29 | 1,405 | 1,409 | 1,398 | 1,402 | +5 | +0.4% | 8,000 |
| 2005/08/26 | 1,400 | 1,405 | 1,396 | 1,397 | -3 | -0.2% | 9,900 |
| 2005/08/25 | 1,400 | 1,410 | 1,396 | 1,400 | ±0 | ±0% | 23,400 |
| 2005/08/24 | 1,410 | 1,410 | 1,388 | 1,400 | -20 | -1.4% | 22,300 |
| 2005/08/23 | 1,430 | 1,439 | 1,401 | 1,420 | -9 | -0.6% | 53,100 |
4851～
4900
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
