4671 ファルコ HD

4671
2024/03/28
時価
257億円
PER 予
18.92倍
2009年以降
4.76-92.25倍
(2009-2023年)
PBR
0.96倍
2009年以降
0.54-1.3倍
(2009-2023年)
配当 予
4.95%
ROE 予
5.06%
ROA 予
3.53%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,361
始値
2,303
高値
2,356
安値
2,296
終値 -1.61%
2,323
出来高 -57.32%
45,800

乖離率

株価(5日)
移動平均値
-1.11%
2,349
株価(25日)
移動平均値
0%
2,323
出来高(5日)
移動平均値
-2.59%
47,020

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/282,3032,3562,2962,323-1.61%45,800257億3925万0%18.920.96
03/272,3542,3672,3402,361+0.43%107,300261億6029万+1.68%19.230.97
03/262,3502,3572,3452,351+0.04%20,800260億4949万+1.34%19.140.97
03/252,3622,3622,3432,350-0.51%31,900260億3841万+1.42%19.140.97
03/222,3582,3622,3392,362+0.55%29,300261億7137万+2.12%19.230.97
03/212,3542,3652,3422,349-0.04%33,400260億2733万+1.69%19.130.97
03/192,3442,3502,3282,350+0.21%32,300260億3841万+1.82%19.140.97
03/182,3382,3452,3202,345+0.39%26,800259億8301万+2.22%19.10.97
03/152,3312,3402,3232,336+0.17%17,100258億8329万+2.41%19.020.96
03/142,3182,3342,3032,332+0.6%22,200258億3897万+2.78%18.990.96
03/132,3242,3362,2962,318-0.09%31,800256億8385万+2.61%18.880.96
03/122,2902,3202,2792,320+1.31%21,100257億601万+3.16%18.890.96
03/112,3352,3352,2732,290-2.01%43,400253億7360万+2.28%18.650.94
03/082,3172,3412,3142,337+0.69%38,600258億9437万+4.7%19.030.96
03/072,3222,3332,3102,321-0.39%25,000257億1709万+4.31%18.90.96
03/062,3112,3302,3032,330+0.56%36,500258億1681万+5.1%18.970.96
03/052,2922,3202,2902,317+1.09%22,300256億7277万+4.79%18.870.95
03/042,3092,3262,2922,292-0.39%41,100253億9576万+3.9%18.660.94
03/012,3072,3122,2932,301+0.17%17,000254億9548万+4.5%18.740.95
02/292,2922,3092,2792,297-0.26%27,600254億5116万+4.55%18.70.95
02/282,3082,3152,2882,303+0.04%43,600259億7824万+5.06%18.750.95
02/272,2962,3152,2922,302+0.26%26,100259億6696万+5.21%18.750.95
02/262,2962,3112,2872,296+0.04%30,900258億9928万+5.22%18.70.95
02/222,3122,3182,2842,295-0.52%22,800258億8800万+5.47%18.690.95
02/212,3002,3702,3002,307+0.39%70,800260億2336万+6.31%18.790.95
02/202,3002,3292,2962,2980%24,100259億2184万+6.19%18.710.95
02/192,2892,3152,2892,298+1.1%26,500259億2184万+6.44%18.710.95
02/162,2672,3052,2432,273+0.26%36,500256億3984万+5.52%18.510.94
02/152,2962,3082,2672,267-0.13%29,100255億7216万+5.49%18.460.93
02/142,2922,3142,2702,270-1.43%45,600256億600万+5.88%18.480.94
02/132,3312,3602,2912,303+15.67%140,300259億7824万+7.62%18.750.95
02/092,0102,0141,9811,991-1.58%14,800224億5883万-6.61%16.210.82
02/082,0342,0341,9902,023-1.61%16,000228億1979万-5.38%16.470.83
02/072,0532,0672,0392,056-0.48%9,800231億9204万-3.97%16.740.85
02/062,0632,0772,0452,066+0.24%12,100233億484万-3.5%16.820.85
02/052,0782,0812,0602,061-0.82%6,800232億4844万-3.69%16.780.85
02/022,1182,1182,0782,078-2.21%10,200234億4020万-2.81%16.920.86
02/012,1082,1252,1082,125-0.98%9,000239億7037万-0.56%17.30.88
01/312,1282,1462,1112,146+0.85%11,800242億725万+0.47%17.470.88
01/302,1862,1862,1192,128-2.65%12,000240億421万-0.23%17.330.88
01/292,1902,2012,1862,186-0.18%9,600246億5846万+2.53%17.80.9
01/262,2102,2102,1862,190-0.45%13,700247億358万+2.96%17.830.9
01/252,1762,2152,1692,200+1.1%29,900248億1638万+3.68%17.910.91
01/242,1672,1832,1572,176+0.42%17,900245億4566万+2.79%17.720.9
01/232,1892,1892,1672,167-0.87%15,200244億4414万+2.7%17.650.89
01/222,1552,1862,1552,186+1.44%15,700246億5846万+3.85%17.80.9
01/192,1532,1552,1412,155+0.09%13,100243億878万+2.67%17.550.89
01/182,1492,1592,1342,153+0.51%17,300242億8622万+2.67%17.530.89
01/172,1732,1752,1422,142-1.43%13,800241億6213万+2.29%17.440.88
01/162,1802,1902,1652,173-0.05%16,000245億1182万+3.87%17.690.9
01/152,1542,1912,1542,174+0.93%24,000245億2310万+4.07%17.70.9
01/122,1672,1672,1322,154+0.23%15,900242億9750万+3.26%17.540.89
01/112,1672,1672,1452,149-0.51%18,900242億4110万+3.12%17.50.89
01/102,1502,1752,1452,160+0.56%27,200243億6518万+3.75%17.590.89
01/092,1252,1502,1232,148+1.18%19,300242億2982万+3.22%17.490.89
01/052,1352,1352,1082,123-0.56%17,700239億4781万+2.12%17.290.88
01/042,1512,1512,1122,135+2.25%24,300240億8317万+2.64%17.390.88
2023
12/292,0652,0922,0652,088+1.31%10,800235億5300万+0.48%170.9
12/282,0262,0652,0262,061+0.59%6,700232億4844万-0.77%16.780.88
12/272,0042,0552,0042,049+1.89%16,900231億1308万-1.3%16.690.88
12/262,0432,0431,9992,011-1.57%8,400226億8443万-3.08%16.380.86
12/252,1162,1162,0262,043-3.04%5,100230億4540万-1.54%16.640.88
12/222,0802,1172,0802,107+1.35%10,900237億6733万+1.59%17.160.9
12/212,0832,0882,0712,079-0.43%9,700234億5148万+0.48%16.930.89
12/202,0702,1092,0702,088+0.87%21,200235億5300万+1.06%170.9
12/192,0552,0702,0502,070+0.49%13,400233億4996万+0.29%16.860.89
12/182,0622,0622,0252,060-0.1%12,400232億3716万-0.1%16.770.88
12/152,0252,0622,0252,062+1.83%13,900232億5972万+0.05%16.790.88
12/142,0382,0512,0002,025-0.3%23,100228億4235万-1.7%16.490.87
12/132,0352,0442,0232,031-0.2%19,700229億1003万-1.36%16.540.87
12/122,1282,1282,0172,035-3.6%46,600229億5516万-1.17%16.570.87
12/112,0722,1132,0722,111+2.08%13,300238億1245万+2.53%17.190.91
12/082,1052,1052,0612,068-1.76%16,500233億2740万+0.58%16.840.89
12/072,0972,1202,0832,105+0.38%13,600237億4477万+2.43%17.140.9
12/062,0852,1162,0842,097+0.58%18,500236億5453万+2.24%17.080.9
12/052,0992,1182,0852,085-1.74%15,300235億1916万+1.86%16.980.89
12/042,0792,1222,0792,122+1.1%15,100239億3653万+3.82%17.280.91
12/012,1212,1282,0962,099-0.85%15,900236億7709万+3.04%17.090.9
11/302,1122,1232,0752,117+0.24%17,700238億8013万+4.18%17.240.91
11/292,1302,1412,1072,112-0.85%14,900238億2373万+4.3%17.20.91
11/282,1082,1422,0892,130+1.14%34,800240億2677万+5.55%17.340.91
11/272,0612,1292,0612,106+2.58%51,400237億5605万+4.67%17.150.9
11/242,0392,0552,0392,053+1.08%15,700231億5820万+2.34%16.720.88
11/222,0392,0532,0312,031-0.39%15,600229億1003万+1.45%16.540.87
11/212,0032,0432,0032,039+1.8%14,800230億28万+2.05%16.60.87
11/202,0232,0322,0002,003-0.79%12,600225億9419万+0.45%16.310.86
11/171,9792,0211,9792,019+2.07%9,800227億7467万+1.36%16.440.87
11/162,0162,0161,9711,978-1.88%11,400223億1219万-0.6%16.110.85
11/152,0232,0321,9992,016-0.25%14,100227億4083万+1.36%16.420.86
11/142,0342,0462,0192,021-0.35%13,600227億9723万+1.66%16.460.87
11/132,0272,0502,0272,028+0.05%18,000228億7619万+2.17%16.510.87
11/102,0052,0452,0052,027-0.88%18,700228億6491万+2.32%16.510.87
11/092,0002,0452,0002,045+2.3%17,600230億6796万+3.49%16.650.88
11/082,0352,0421,9961,999-1.77%11,600225億4907万+1.42%16.280.86
11/072,0442,0652,0322,035+0.1%25,500229億5516万+3.35%16.570.87
11/062,0282,0522,0262,033+0.54%28,300229億3259万+3.46%16.550.87
11/022,0372,0432,0112,022-1.03%10,400228億851万+3.11%16.470.87
11/012,0232,0432,0202,043+1.14%21,200230億4540万+4.23%16.640.88
10/311,9972,0211,9882,020+1.61%16,600227億8595万+3.22%16.450.87
10/301,9922,0031,9871,988-1.09%14,400224億2499万+1.69%16.190.85

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
9月期
930
10/12
552
1/24
45,200
7/2
--+15.84%
7/2
-26.04%
10/27
2009年
9月期
1,026
9/24
501
10/28
53,900
4/28
126億7743万-+16.12%
8/25
-13.19%
4/15
2010年
3月期
1,083
10/20
791
11/30
54,500
11/6
133億8173万97億7373万+8.74%
4/7
-14.77%
11/10
2011年
3月期
975
4/7
569
3/16
70,400
1/5
120億4727万70億3066万+18.41%
1/11
-24.6%
3/15
2012年
3月期
970
9/9
625
4/14
29,600
8/31
119億8549万77億2261万+16.07%
5/24
-16.63%
10/17
2013年
3月期
1,297
3/19
867
5/18
87,000
3/6
160億2596万107億1280万+14.51%
3/7
-4.56%
9/6
2014年
3月期
1,779
5/21
1,050
6/7
270,300
5/20
219億8163万129億7398万+30.88%
5/20
-18.3%
6/7
2015年
3月期
1,486
3/24
998
5/12
153,500
6/26
182億4834万122億5561万+16.03%
6/26
-9.4%
5/21
2016年
3月期
1,807
8/17
1,191
2/12
103,700
9/25
203億8327万134億3469万+9.74%
7/29
-13.4%
1/21
2017年
3月期
1,614
3/28
1,281
4/8
70,600
9/27
182億620万144億4990万+5.44%
5/8
-5.62%
4/14
2018年
3月期
1,897
3/27
1,425
4/17
140,500
9/26
213億9849万160億7425万+8.44%
9/29
-8.08%
2/14
2019年
3月期
1,965
7/2
1,300
12/25
132,200
4/6
221億6554万146億6423万+5.48%
4/26
-15.03%
12/25
2020年
3月期
2,195
2/5
1,235
3/17
393,200
1/23
247億5998万139億3101万+16.89%
5/28
-26.76%
3/13
2021年
3月期
1,840
2/9
1,341
8/11
239,100
3/24
207億5552万151億2671万+13.53%
9/28
-10.99%
8/11
2022年
3月期
2,164
12/27
1,616
7/9
81,200
5/12
244億1030万182億2876万+11.73%
12/15
-8.36%
10/14
2023年
3月期
2,247
5/25
1,676
1/6
137,100
2/9
253億4655万189億557万+10.64%
2/9
-6.15%
7/8
最新2,323
2024/3/28
45,800257億3925万0%
2,323

年間値上がり率

1998/12/30 vs 1997/12/30
-38%(0.62倍)
1999/12/30 vs 1998/12/30
82%(1.82倍)
2000/12/29 vs 1999/12/30
35%(1.35倍)
2001/12/28 vs 2000/12/29
9%(1.09倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
-8%(0.92倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
16%(1.16倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
6%(1.06倍)
2009/12/30 vs 2008/12/30
12%(1.12倍)
2010/12/30 vs 2009/12/30
-23%(0.77倍)
2011/12/30 vs 2010/12/30
29%(1.29倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/03/28 vs 2023/12/29
11%(1.11倍)
過去安値
384円(1998/11/04)
505%(6.05倍)
2,323円(3/28)