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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,324 | 1,324 | 1,297 | 1,304 | -8 | -0.6% | 57,000 |
| 2017/12/11 | 1,326 | 1,329 | 1,300 | 1,312 | -16 | -1.2% | 82,400 |
| 2017/12/08 | 1,331 | 1,338 | 1,322 | 1,328 | -15 | -1.1% | 80,000 |
| 2017/12/07 | 1,295 | 1,345 | 1,293 | 1,343 | +57 | +4.4% | 102,000 |
| 2017/12/06 | 1,311 | 1,321 | 1,274 | 1,286 | -38 | -2.9% | 106,300 |
| 2017/12/05 | 1,341 | 1,341 | 1,307 | 1,324 | -26 | -1.9% | 112,100 |
| 2017/12/04 | 1,303 | 1,357 | 1,303 | 1,350 | +45 | +3.4% | 167,500 |
| 2017/12/01 | 1,291 | 1,309 | 1,271 | 1,305 | +12 | +0.9% | 142,400 |
| 2017/11/30 | 1,272 | 1,309 | 1,267 | 1,293 | +30 | +2.4% | 125,500 |
| 2017/11/29 | 1,238 | 1,267 | 1,238 | 1,263 | +26 | +2.1% | 102,700 |
| 2017/11/28 | 1,227 | 1,242 | 1,217 | 1,237 | -20 | -1.6% | 176,800 |
| 2017/11/27 | 1,282 | 1,286 | 1,252 | 1,257 | -17 | -1.3% | 151,200 |
| 2017/11/24 | 1,250 | 1,280 | 1,247 | 1,274 | +27 | +2.2% | 155,200 |
| 2017/11/22 | 1,240 | 1,249 | 1,231 | 1,247 | +10 | +0.8% | 90,400 |
| 2017/11/21 | 1,228 | 1,238 | 1,224 | 1,237 | +14 | +1.1% | 65,900 |
| 2017/11/20 | 1,212 | 1,225 | 1,202 | 1,223 | +11 | +0.9% | 56,000 |
| 2017/11/17 | 1,203 | 1,218 | 1,195 | 1,212 | +14 | +1.2% | 88,500 |
| 2017/11/16 | 1,185 | 1,213 | 1,182 | 1,198 | +11 | +0.9% | 86,500 |
| 2017/11/15 | 1,227 | 1,227 | 1,173 | 1,187 | -41 | -3.3% | 135,800 |
| 2017/11/14 | 1,237 | 1,245 | 1,225 | 1,228 | -6 | -0.5% | 85,400 |
| 2017/11/13 | 1,233 | 1,235 | 1,219 | 1,234 | +3 | +0.2% | 118,900 |
| 2017/11/10 | 1,223 | 1,235 | 1,218 | 1,231 | -2 | -0.2% | 115,300 |
| 2017/11/09 | 1,242 | 1,249 | 1,212 | 1,233 | -5 | -0.4% | 145,600 |
| 2017/11/08 | 1,216 | 1,239 | 1,214 | 1,238 | +22 | +1.8% | 96,900 |
| 2017/11/07 | 1,206 | 1,216 | 1,195 | 1,216 | +8 | +0.7% | 113,000 |
| 2017/11/06 | 1,209 | 1,209 | 1,199 | 1,208 | +17 | +1.4% | 97,800 |
| 2017/11/02 | 1,180 | 1,192 | 1,161 | 1,191 | +8 | +0.7% | 171,000 |
| 2017/11/01 | 1,188 | 1,188 | 1,173 | 1,183 | -3 | -0.3% | 110,600 |
| 2017/10/31 | 1,175 | 1,186 | 1,170 | 1,186 | +11 | +0.9% | 116,800 |
| 2017/10/30 | 1,185 | 1,188 | 1,169 | 1,175 | +2 | +0.2% | 163,800 |
| 2017/10/27 | 1,160 | 1,173 | 1,158 | 1,173 | +19 | +1.6% | 88,100 |
| 2017/10/26 | 1,153 | 1,164 | 1,147 | 1,154 | +11 | +1% | 147,600 |
| 2017/10/25 | 1,140 | 1,154 | 1,130 | 1,143 | +2 | +0.2% | 185,400 |
| 2017/10/24 | 1,126 | 1,141 | 1,120 | 1,141 | +18 | +1.6% | 101,300 |
| 2017/10/23 | 1,126 | 1,130 | 1,116 | 1,123 | +4 | +0.4% | 116,100 |
| 2017/10/20 | 1,120 | 1,123 | 1,116 | 1,119 | -4 | -0.4% | 102,700 |
| 2017/10/19 | 1,127 | 1,127 | 1,119 | 1,123 | +1 | +0.1% | 50,500 |
| 2017/10/18 | 1,124 | 1,129 | 1,117 | 1,122 | -4 | -0.4% | 107,900 |
| 2017/10/17 | 1,132 | 1,132 | 1,115 | 1,126 | -6 | -0.5% | 130,300 |
| 2017/10/16 | 1,147 | 1,147 | 1,126 | 1,132 | +3 | +0.3% | 150,700 |
| 2017/10/13 | 1,132 | 1,134 | 1,118 | 1,129 | +5 | +0.4% | 136,300 |
| 2017/10/12 | 1,123 | 1,132 | 1,118 | 1,124 | +11 | +1% | 216,400 |
| 2017/10/11 | 1,168 | 1,174 | 1,110 | 1,113 | -33 | -2.9% | 419,800 |
| 2017/10/10 | 1,273 | 1,286 | 1,120 | 1,146 | -116 | -9.2% | 395,800 |
| 2017/10/06 | 1,250 | 1,277 | 1,250 | 1,262 | +16 | +1.3% | 38,800 |
| 2017/10/05 | 1,271 | 1,275 | 1,235 | 1,246 | -20 | -1.6% | 103,400 |
| 2017/10/04 | 1,266 | 1,298 | 1,265 | 1,266 | +2 | +0.2% | 60,400 |
| 2017/10/03 | 1,318 | 1,326 | 1,264 | 1,264 | -50 | -3.8% | 138,500 |
| 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 |
1851～
1900
件表示中 / 2519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 | 87,300円 | +45.7% | +68.8% | 4.81% | 6.36倍 | 1.14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 |
| ベステラ | 113,500円 | +19.3% | +116.2% | 3.52% | 10.51倍 | 2.06倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 日ハウスＨＤ | 29,200円 | -3.0% | -35.3% | 3.77% | 16.69倍 | 0.54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 |
| 高田工 | 153,300円 | -2.9% | -28.4% | 4.57% | 7.89倍 | 0.55倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| 佐藤渡辺 | 166,200円 | -8.5% | -2.1% | 4.81% | 12.18倍 | 0.49倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
市場注目の銘柄
チャート関連のコラム
