ファーストコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,300 | 1,343 | 1,300 | 1,314 | +27 | +2.1% | 103,900 |
| 2017/09/29 | 1,288 | 1,293 | 1,275 | 1,287 | +3 | +0.2% | 68,300 |
| 2017/09/28 | 1,259 | 1,298 | 1,222 | 1,284 | +45 | +3.6% | 202,100 |
| 2017/09/27 | 1,200 | 1,244 | 1,198 | 1,239 | +42 | +3.5% | 137,800 |
| 2017/09/26 | 1,196 | 1,197 | 1,178 | 1,197 | +5 | +0.4% | 89,500 |
| 2017/09/25 | 1,183 | 1,203 | 1,183 | 1,192 | +18 | +1.5% | 92,600 |
| 2017/09/22 | 1,183 | 1,183 | 1,155 | 1,174 | -6 | -0.5% | 99,500 |
| 2017/09/21 | 1,180 | 1,190 | 1,178 | 1,180 | +7 | +0.6% | 91,100 |
| 2017/09/20 | 1,162 | 1,191 | 1,162 | 1,173 | +11 | +0.9% | 108,000 |
| 2017/09/19 | 1,165 | 1,175 | 1,159 | 1,162 | +8 | +0.7% | 107,400 |
| 2017/09/15 | 1,139 | 1,172 | 1,138 | 1,154 | +13 | +1.1% | 128,100 |
| 2017/09/14 | 1,150 | 1,150 | 1,124 | 1,141 | -5 | -0.4% | 91,700 |
| 2017/09/13 | 1,130 | 1,150 | 1,127 | 1,146 | +26 | +2.3% | 115,400 |
| 2017/09/12 | 1,131 | 1,132 | 1,115 | 1,120 | -6 | -0.5% | 77,200 |
| 2017/09/11 | 1,133 | 1,137 | 1,125 | 1,126 | +13 | +1.2% | 31,500 |
| 2017/09/08 | 1,131 | 1,135 | 1,113 | 1,113 | -18 | -1.6% | 58,500 |
| 2017/09/07 | 1,126 | 1,137 | 1,116 | 1,131 | +18 | +1.6% | 83,200 |
| 2017/09/06 | 1,075 | 1,126 | 1,070 | 1,113 | +20 | +1.8% | 121,800 |
| 2017/09/05 | 1,118 | 1,125 | 1,067 | 1,093 | -25 | -2.2% | 152,600 |
| 2017/09/04 | 1,145 | 1,147 | 1,103 | 1,118 | -27 | -2.4% | 103,400 |
| 2017/09/01 | 1,136 | 1,148 | 1,129 | 1,145 | +16 | +1.4% | 69,900 |
| 2017/08/31 | 1,115 | 1,137 | 1,113 | 1,129 | +13 | +1.2% | 63,100 |
| 2017/08/30 | 1,114 | 1,132 | 1,111 | 1,116 | +3 | +0.3% | 90,100 |
| 2017/08/29 | 1,101 | 1,123 | 1,101 | 1,113 | ±0 | ±0% | 51,800 |
| 2017/08/28 | 1,120 | 1,121 | 1,102 | 1,113 | +2 | +0.2% | 95,900 |
| 2017/08/25 | 1,103 | 1,117 | 1,103 | 1,111 | +10 | +0.9% | 61,200 |
| 2017/08/24 | 1,102 | 1,115 | 1,101 | 1,101 | +1 | +0.1% | 42,500 |
| 2017/08/23 | 1,101 | 1,111 | 1,096 | 1,100 | +4 | +0.4% | 66,100 |
| 2017/08/22 | 1,117 | 1,119 | 1,093 | 1,096 | -24 | -2.1% | 66,000 |
| 2017/08/21 | 1,097 | 1,120 | 1,094 | 1,120 | +30 | +2.8% | 97,600 |
| 2017/08/18 | 1,098 | 1,115 | 1,087 | 1,090 | -23 | -2.1% | 114,700 |
| 2017/08/17 | 1,128 | 1,128 | 1,109 | 1,113 | -3 | -0.3% | 59,800 |
| 2017/08/16 | 1,111 | 1,128 | 1,095 | 1,116 | +16 | +1.5% | 98,800 |
| 2017/08/15 | 1,086 | 1,110 | 1,081 | 1,100 | +33 | +3.1% | 82,200 |
| 2017/08/14 | 1,070 | 1,075 | 1,046 | 1,067 | -22 | -2% | 141,800 |
| 2017/08/10 | 1,121 | 1,125 | 1,088 | 1,089 | -26 | -2.3% | 78,700 |
| 2017/08/09 | 1,140 | 1,141 | 1,115 | 1,115 | -25 | -2.2% | 79,500 |
| 2017/08/08 | 1,144 | 1,154 | 1,130 | 1,140 | +2 | +0.2% | 107,200 |
| 2017/08/07 | 1,136 | 1,142 | 1,128 | 1,138 | +2 | +0.2% | 57,100 |
| 2017/08/04 | 1,124 | 1,140 | 1,119 | 1,136 | +2 | +0.2% | 77,000 |
| 2017/08/03 | 1,142 | 1,146 | 1,125 | 1,134 | -6 | -0.5% | 109,900 |
| 2017/08/02 | 1,149 | 1,150 | 1,125 | 1,140 | +1 | +0.1% | 156,300 |
| 2017/08/01 | 1,120 | 1,148 | 1,116 | 1,139 | +22 | +2% | 261,200 |
| 2017/07/31 | 1,113 | 1,122 | 1,104 | 1,117 | +15 | +1.4% | 112,500 |
| 2017/07/28 | 1,101 | 1,108 | 1,097 | 1,102 | -6 | -0.5% | 128,000 |
| 2017/07/27 | 1,100 | 1,115 | 1,097 | 1,108 | +12 | +1.1% | 77,300 |
| 2017/07/26 | 1,113 | 1,113 | 1,096 | 1,096 | -4 | -0.4% | 59,200 |
| 2017/07/25 | 1,120 | 1,120 | 1,095 | 1,100 | -18 | -1.6% | 85,500 |
| 2017/07/24 | 1,119 | 1,125 | 1,098 | 1,118 | -2 | -0.2% | 84,400 |
| 2017/07/21 | 1,120 | 1,125 | 1,114 | 1,120 | +3 | +0.3% | 104,000 |
1851～
1900
件表示中 / 2471件
類似銘柄と比較する
現在ご覧いただいている「ファーストコポ」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 |
|---|---|---|---|---|---|---|---|---|
| ファーストコポ | 94,600円 | +45.7% | +68.8% | 4.44% | 6.89倍 | 1.24倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| サンテック | 80,700円 | +24.2% | - | 4.96% | 8.85倍 | 0.43倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| 日ハウスＨＤ | 31,700円 | +172.3% | - | 3.47% | 12.08倍 | 0.58倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| ノバック | 239,600円 | -19.8% | -3.3% | 5.01% | 25.71倍 | 0.68倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 三住道路 | 132,100円 | -2.6% | -74.2% | 3.03% | 73.59倍 | 0.93倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
