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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 998 | 998 | 992 | 994 | -6 | -0.6% | 57,600 |
| 2025/04/30 | 1,003 | 1,004 | 996 | 1,000 | -6 | -0.6% | 100,500 |
| 2025/04/28 | 1,008 | 1,014 | 1,000 | 1,006 | -45 | -4.3% | 220,300 |
| 2025/04/25 | 1,049 | 1,055 | 1,047 | 1,051 | +1 | +0.1% | 146,900 |
| 2025/04/24 | 1,049 | 1,051 | 1,047 | 1,050 | +1 | +0.1% | 102,800 |
| 2025/04/23 | 1,054 | 1,055 | 1,046 | 1,049 | -1 | -0.1% | 119,100 |
| 2025/04/22 | 1,051 | 1,051 | 1,047 | 1,050 | -3 | -0.3% | 48,300 |
| 2025/04/21 | 1,052 | 1,056 | 1,050 | 1,053 | +5 | +0.5% | 55,200 |
| 2025/04/18 | 1,044 | 1,048 | 1,040 | 1,048 | +7 | +0.7% | 46,300 |
| 2025/04/17 | 1,039 | 1,042 | 1,036 | 1,041 | +3 | +0.3% | 40,100 |
| 2025/04/16 | 1,039 | 1,041 | 1,035 | 1,038 | +3 | +0.3% | 37,600 |
| 2025/04/15 | 1,038 | 1,039 | 1,034 | 1,035 | -1 | -0.1% | 30,600 |
| 2025/04/14 | 1,034 | 1,039 | 1,030 | 1,036 | +12 | +1.2% | 42,600 |
| 2025/04/11 | 1,020 | 1,027 | 1,005 | 1,024 | -3 | -0.3% | 63,600 |
| 2025/04/10 | 1,038 | 1,043 | 1,019 | 1,027 | +19 | +1.9% | 83,600 |
| 2025/04/09 | 1,015 | 1,015 | 993 | 1,008 | -9 | -0.9% | 87,400 |
| 2025/04/08 | 1,020 | 1,033 | 1,010 | 1,017 | +39 | +4% | 115,500 |
| 2025/04/07 | 1,000 | 1,000 | 975 | 978 | -57 | -5.5% | 135,600 |
| 2025/04/04 | 1,044 | 1,047 | 1,016 | 1,035 | -20 | -1.9% | 106,900 |
| 2025/04/03 | 1,054 | 1,064 | 1,050 | 1,055 | -15 | -1.4% | 74,400 |
| 2025/04/02 | 1,080 | 1,081 | 1,056 | 1,070 | -11 | -1% | 81,800 |
| 2025/04/01 | 1,086 | 1,094 | 1,080 | 1,081 | -14 | -1.3% | 94,500 |
| 2025/03/31 | 1,109 | 1,109 | 1,092 | 1,095 | -19 | -1.7% | 99,300 |
| 2025/03/28 | 1,118 | 1,123 | 1,102 | 1,114 | -10 | -0.9% | 104,700 |
| 2025/03/27 | 1,110 | 1,124 | 1,101 | 1,124 | +13 | +1.2% | 45,200 |
| 2025/03/26 | 1,099 | 1,115 | 1,086 | 1,111 | +18 | +1.6% | 70,900 |
| 2025/03/25 | 1,087 | 1,094 | 1,080 | 1,093 | +9 | +0.8% | 47,000 |
| 2025/03/24 | 1,088 | 1,088 | 1,074 | 1,084 | -4 | -0.4% | 45,700 |
| 2025/03/21 | 1,080 | 1,088 | 1,075 | 1,088 | +14 | +1.3% | 34,400 |
| 2025/03/19 | 1,075 | 1,078 | 1,072 | 1,074 | +4 | +0.4% | 20,300 |
| 2025/03/18 | 1,065 | 1,072 | 1,060 | 1,070 | +10 | +0.9% | 27,400 |
| 2025/03/17 | 1,058 | 1,060 | 1,054 | 1,060 | +9 | +0.9% | 34,200 |
| 2025/03/14 | 1,037 | 1,051 | 1,035 | 1,051 | +11 | +1.1% | 18,500 |
| 2025/03/13 | 1,055 | 1,056 | 1,040 | 1,040 | -13 | -1.2% | 14,500 |
| 2025/03/12 | 1,041 | 1,056 | 1,041 | 1,053 | +18 | +1.7% | 36,500 |
| 2025/03/11 | 1,039 | 1,040 | 1,032 | 1,035 | -4 | -0.4% | 22,200 |
| 2025/03/10 | 1,035 | 1,045 | 1,033 | 1,039 | +4 | +0.4% | 33,400 |
| 2025/03/07 | 1,037 | 1,045 | 1,026 | 1,035 | -13 | -1.2% | 45,800 |
| 2025/03/06 | 1,037 | 1,048 | 1,037 | 1,048 | +13 | +1.3% | 26,500 |
| 2025/03/05 | 1,040 | 1,042 | 1,033 | 1,035 | -5 | -0.5% | 21,400 |
| 2025/03/04 | 1,033 | 1,043 | 1,027 | 1,040 | +10 | +1% | 25,100 |
| 2025/03/03 | 1,021 | 1,034 | 1,021 | 1,030 | +13 | +1.3% | 22,400 |
| 2025/02/28 | 1,014 | 1,020 | 1,010 | 1,017 | +6 | +0.6% | 16,300 |
| 2025/02/27 | 1,005 | 1,013 | 1,005 | 1,011 | +6 | +0.6% | 9,800 |
| 2025/02/26 | 1,018 | 1,018 | 1,000 | 1,005 | -11 | -1.1% | 21,100 |
| 2025/02/25 | 1,011 | 1,017 | 1,010 | 1,016 | ±0 | ±0% | 15,000 |
| 2025/02/21 | 1,013 | 1,019 | 1,013 | 1,016 | +3 | +0.3% | 7,400 |
| 2025/02/20 | 1,023 | 1,024 | 1,013 | 1,013 | -7 | -0.7% | 21,000 |
| 2025/02/19 | 1,026 | 1,029 | 1,020 | 1,020 | -6 | -0.6% | 14,100 |
| 2025/02/18 | 1,033 | 1,033 | 1,026 | 1,026 | +1 | +0.1% | 11,900 |
1～
50
件表示中 / 5289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 | 99,400円 | +33.4% | +52.9% | 4.33% | 8.64倍 | 0.35倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| パラカ | 187,900円 | +6.8% | +4.5% | 3.46% | 9.61倍 | 0.98倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| グランディ | 54,800円 | +4.8% | +14.0% | 5.84% | 26.18倍 | 0.64倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| イノベーション | 93,600円 | +16.8% | +23.6% | 2.99% | 18.87倍 | 4.55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 |
| ｒｏｂｏｔｈｏｍ | 17,100円 | +82.4% | +32.6% | 1.17% | 13.97倍 | 1.65倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
市場注目の銘柄
チャート関連のコラム
