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 |
|---|---|---|---|---|---|---|---|
| 2005/08/22 | 1,426 | 1,445 | 1,423 | 1,429 | +2 | +0.1% | 162,800 |
| 2005/08/19 | 1,410 | 1,428 | 1,390 | 1,427 | -1 | -0.1% | 77,000 |
| 2005/08/18 | 1,370 | 1,428 | 1,360 | 1,428 | +68 | +5% | 41,100 |
| 2005/08/17 | 1,360 | 1,361 | 1,347 | 1,360 | ±0 | ±0% | 24,100 |
| 2005/08/16 | 1,360 | 1,367 | 1,352 | 1,360 | -11 | -0.8% | 15,400 |
| 2005/08/15 | 1,383 | 1,383 | 1,354 | 1,371 | ±0 | ±0% | 22,100 |
| 2005/08/12 | 1,338 | 1,380 | 1,330 | 1,371 | +31 | +2.3% | 31,200 |
| 2005/08/11 | 1,322 | 1,340 | 1,322 | 1,340 | ±0 | ±0% | 16,500 |
| 2005/08/10 | 1,330 | 1,340 | 1,308 | 1,340 | +11 | +0.8% | 20,300 |
| 2005/08/09 | 1,324 | 1,340 | 1,305 | 1,329 | +21 | +1.6% | 7,200 |
| 2005/08/08 | 1,281 | 1,308 | 1,265 | 1,308 | -2 | -0.2% | 8,600 |
| 2005/08/05 | 1,340 | 1,340 | 1,303 | 1,310 | -30 | -2.2% | 14,700 |
| 2005/08/04 | 1,350 | 1,350 | 1,320 | 1,340 | -16 | -1.2% | 8,100 |
| 2005/08/03 | 1,367 | 1,367 | 1,350 | 1,356 | -15 | -1.1% | 13,500 |
| 2005/08/02 | 1,372 | 1,380 | 1,365 | 1,371 | -1 | -0.1% | 20,800 |
| 2005/08/01 | 1,368 | 1,376 | 1,362 | 1,372 | +15 | +1.1% | 10,700 |
| 2005/07/29 | 1,342 | 1,358 | 1,341 | 1,357 | +15 | +1.1% | 11,400 |
| 2005/07/28 | 1,327 | 1,342 | 1,320 | 1,342 | +23 | +1.7% | 11,100 |
| 2005/07/27 | 1,319 | 1,320 | 1,310 | 1,319 | ±0 | ±0% | 7,900 |
| 2005/07/26 | 1,320 | 1,321 | 1,303 | 1,319 | +1 | +0.1% | 19,700 |
| 2005/07/25 | 1,334 | 1,334 | 1,299 | 1,318 | -16 | -1.2% | 34,200 |
| 2005/07/22 | 1,337 | 1,337 | 1,325 | 1,334 | -3 | -0.2% | 19,400 |
| 2005/07/21 | 1,345 | 1,346 | 1,333 | 1,337 | -4 | -0.3% | 28,500 |
| 2005/07/20 | 1,341 | 1,349 | 1,336 | 1,341 | +5 | +0.4% | 17,900 |
| 2005/07/19 | 1,365 | 1,365 | 1,336 | 1,336 | -29 | -2.1% | 23,700 |
| 2005/07/15 | 1,370 | 1,370 | 1,361 | 1,365 | -4 | -0.3% | 15,400 |
| 2005/07/14 | 1,377 | 1,380 | 1,356 | 1,369 | -8 | -0.6% | 39,900 |
| 2005/07/13 | 1,380 | 1,390 | 1,377 | 1,377 | -3 | -0.2% | 23,700 |
| 2005/07/12 | 1,392 | 1,398 | 1,380 | 1,380 | -9 | -0.6% | 18,100 |
| 2005/07/11 | 1,404 | 1,404 | 1,383 | 1,389 | +1 | +0.1% | 15,400 |
| 2005/07/08 | 1,390 | 1,398 | 1,385 | 1,388 | -12 | -0.9% | 24,500 |
| 2005/07/07 | 1,413 | 1,413 | 1,400 | 1,400 | -13 | -0.9% | 20,700 |
| 2005/07/06 | 1,413 | 1,418 | 1,407 | 1,413 | +9 | +0.6% | 17,700 |
| 2005/07/05 | 1,406 | 1,410 | 1,391 | 1,404 | -1 | -0.1% | 21,500 |
| 2005/07/04 | 1,395 | 1,407 | 1,393 | 1,405 | +15 | +1.1% | 28,900 |
| 2005/07/01 | 1,400 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 9,000 |
| 2005/06/30 | 1,389 | 1,390 | 1,380 | 1,390 | +2 | +0.1% | 10,800 |
| 2005/06/29 | 1,396 | 1,398 | 1,388 | 1,388 | -8 | -0.6% | 13,100 |
| 2005/06/28 | 1,395 | 1,400 | 1,390 | 1,396 | +2 | +0.1% | 10,600 |
| 2005/06/27 | 1,410 | 1,416 | 1,394 | 1,394 | -5 | -0.4% | 11,000 |
| 2005/06/24 | 1,390 | 1,405 | 1,390 | 1,399 | +13 | +0.9% | 19,500 |
| 2005/06/23 | 1,389 | 1,405 | 1,384 | 1,386 | -23 | -1.6% | 6,700 |
| 2005/06/22 | 1,416 | 1,420 | 1,390 | 1,409 | -9 | -0.6% | 13,600 |
| 2005/06/21 | 1,425 | 1,433 | 1,403 | 1,418 | ±0 | ±0% | 8,500 |
| 2005/06/20 | 1,435 | 1,441 | 1,417 | 1,418 | +1 | +0.1% | 10,000 |
| 2005/06/17 | 1,401 | 1,435 | 1,401 | 1,417 | +16 | +1.1% | 19,000 |
| 2005/06/16 | 1,400 | 1,410 | 1,398 | 1,401 | ±0 | ±0% | 14,000 |
| 2005/06/15 | 1,405 | 1,418 | 1,399 | 1,401 | -6 | -0.4% | 28,300 |
| 2005/06/14 | 1,436 | 1,443 | 1,400 | 1,407 | -34 | -2.4% | 34,900 |
| 2005/06/13 | 1,431 | 1,450 | 1,430 | 1,441 | +18 | +1.3% | 17,900 |
4901～
4950
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% | 11.54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% | - | 2.93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 | 2.81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
