ファースト住建の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 1,021 | 1,021 | 1,014 | 1,016 | -2 | -0.2% | 11,800 |
| 2025/07/14 | 1,012 | 1,023 | 1,012 | 1,018 | +6 | +0.6% | 33,500 |
| 2025/07/11 | 1,012 | 1,012 | 1,009 | 1,012 | +5 | +0.5% | 10,700 |
| 2025/07/10 | 1,011 | 1,011 | 1,007 | 1,007 | ±0 | ±0% | 14,100 |
| 2025/07/09 | 1,013 | 1,013 | 1,007 | 1,007 | -3 | -0.3% | 19,200 |
| 2025/07/08 | 1,015 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 11,400 |
| 2025/07/07 | 1,015 | 1,015 | 1,010 | 1,015 | +3 | +0.3% | 9,600 |
| 2025/07/04 | 1,018 | 1,019 | 1,012 | 1,012 | -3 | -0.3% | 9,700 |
| 2025/07/03 | 1,018 | 1,018 | 1,014 | 1,015 | ±0 | ±0% | 9,100 |
| 2025/07/02 | 1,011 | 1,017 | 1,010 | 1,015 | +4 | +0.4% | 18,500 |
| 2025/07/01 | 1,009 | 1,014 | 1,008 | 1,011 | +4 | +0.4% | 13,300 |
| 2025/06/30 | 1,004 | 1,010 | 1,004 | 1,007 | +4 | +0.4% | 19,800 |
| 2025/06/27 | 1,002 | 1,007 | 1,002 | 1,003 | +1 | +0.1% | 15,700 |
| 2025/06/26 | 1,006 | 1,006 | 996 | 1,002 | -4 | -0.4% | 20,600 |
| 2025/06/25 | 1,005 | 1,007 | 1,001 | 1,006 | +2 | +0.2% | 18,700 |
| 2025/06/24 | 1,003 | 1,005 | 1,001 | 1,004 | +5 | +0.5% | 5,500 |
| 2025/06/23 | 1,000 | 1,001 | 996 | 999 | -2 | -0.2% | 17,500 |
| 2025/06/20 | 1,006 | 1,007 | 1,001 | 1,001 | -5 | -0.5% | 9,800 |
| 2025/06/19 | 1,010 | 1,010 | 1,006 | 1,006 | -3 | -0.3% | 7,000 |
| 2025/06/18 | 1,003 | 1,009 | 1,003 | 1,009 | +6 | +0.6% | 24,900 |
| 2025/06/17 | 1,003 | 1,006 | 1,001 | 1,003 | +3 | +0.3% | 15,100 |
| 2025/06/16 | 1,000 | 1,004 | 997 | 1,000 | ±0 | ±0% | 18,400 |
| 2025/06/13 | 1,002 | 1,006 | 997 | 1,000 | -2 | -0.2% | 21,900 |
| 2025/06/12 | 1,006 | 1,009 | 1,002 | 1,002 | -4 | -0.4% | 23,400 |
| 2025/06/11 | 1,010 | 1,011 | 1,004 | 1,006 | -3 | -0.3% | 17,600 |
| 2025/06/10 | 999 | 1,011 | 996 | 1,009 | +13 | +1.3% | 54,300 |
| 2025/06/09 | 1,000 | 1,011 | 993 | 996 | +3 | +0.3% | 49,000 |
| 2025/06/06 | 1,007 | 1,010 | 992 | 993 | -25 | -2.5% | 139,400 |
| 2025/06/05 | 1,021 | 1,027 | 1,012 | 1,018 | -7 | -0.7% | 141,500 |
| 2025/06/04 | 1,026 | 1,027 | 1,018 | 1,025 | ±0 | ±0% | 56,300 |
| 2025/06/03 | 1,014 | 1,026 | 1,013 | 1,025 | +18 | +1.8% | 119,300 |
| 2025/06/02 | 1,003 | 1,007 | 1,001 | 1,007 | +4 | +0.4% | 15,700 |
| 2025/05/30 | 1,000 | 1,004 | 999 | 1,003 | +5 | +0.5% | 35,000 |
| 2025/05/29 | 998 | 1,001 | 996 | 998 | +3 | +0.3% | 26,900 |
| 2025/05/28 | 994 | 999 | 994 | 995 | +2 | +0.2% | 30,200 |
| 2025/05/27 | 991 | 994 | 990 | 993 | +2 | +0.2% | 17,800 |
| 2025/05/26 | 986 | 991 | 986 | 991 | +5 | +0.5% | 20,900 |
| 2025/05/23 | 986 | 990 | 985 | 986 | +1 | +0.1% | 13,400 |
| 2025/05/22 | 988 | 988 | 984 | 985 | -6 | -0.6% | 26,500 |
| 2025/05/21 | 993 | 994 | 988 | 991 | +3 | +0.3% | 22,200 |
| 2025/05/20 | 993 | 995 | 988 | 988 | -3 | -0.3% | 33,000 |
| 2025/05/19 | 990 | 991 | 987 | 991 | +3 | +0.3% | 34,100 |
| 2025/05/16 | 984 | 988 | 980 | 988 | +5 | +0.5% | 31,900 |
| 2025/05/15 | 984 | 986 | 979 | 983 | -2 | -0.2% | 45,100 |
| 2025/05/14 | 991 | 992 | 983 | 985 | -6 | -0.6% | 52,500 |
| 2025/05/13 | 997 | 997 | 989 | 991 | -1 | -0.1% | 50,300 |
| 2025/05/12 | 996 | 1,000 | 991 | 992 | -3 | -0.3% | 62,900 |
| 2025/05/09 | 993 | 1,000 | 993 | 995 | -1 | -0.1% | 70,500 |
| 2025/05/08 | 996 | 996 | 991 | 996 | +2 | +0.2% | 43,200 |
| 2025/05/07 | 991 | 997 | 990 | 994 | +3 | +0.3% | 71,500 |
1～
50
件表示中 / 5340件
類似銘柄と比較する
現在ご覧いただいている「ファースト住」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 |
|---|---|---|---|---|---|---|---|---|
| ファースト住 | 101,600円 | +33.4% | +52.9% | 4.23% | 8.83倍 | 0.35倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| コロンビア | 534,000円 | +88.8% | +19.4% | 2.58% | 6.74倍 | 1.53倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| ヨシコン | 222,300円 | +9.2% | +6.1% | 3.60% | 4.87倍 | 0.57倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| イノベーション | 97,000円 | +13.3% | +10.3% | 3.09% | 15.80倍 | 4.06倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| ＡＤワークスＧ | 34,200円 | +10.2% | +9.9% | 3.51% | 9.29倍 | 0.88倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
市場注目の銘柄
チャート関連のコラム
