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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,732 | 1,737 | 1,721 | 1,730 | +5 | +0.3% | 16,600 |
| 2005/02/10 | 1,740 | 1,740 | 1,717 | 1,725 | -15 | -0.9% | 9,900 |
| 2005/02/09 | 1,740 | 1,750 | 1,730 | 1,740 | +9 | +0.5% | 61,200 |
| 2005/02/08 | 1,730 | 1,740 | 1,728 | 1,731 | -10 | -0.6% | 36,000 |
| 2005/02/07 | 1,705 | 1,744 | 1,700 | 1,741 | +61 | +3.6% | 21,300 |
| 2005/02/04 | 1,659 | 1,695 | 1,655 | 1,680 | +25 | +1.5% | 45,700 |
| 2005/02/03 | 1,670 | 1,680 | 1,650 | 1,655 | -15 | -0.9% | 39,600 |
| 2005/02/02 | 1,705 | 1,705 | 1,658 | 1,670 | -35 | -2.1% | 36,700 |
| 2005/02/01 | 1,707 | 1,715 | 1,703 | 1,705 | ±0 | ±0% | 50,600 |
| 2005/01/31 | 1,706 | 1,710 | 1,701 | 1,705 | ±0 | ±0% | 31,100 |
| 2005/01/28 | 1,705 | 1,734 | 1,701 | 1,705 | -6 | -0.4% | 20,400 |
| 2005/01/27 | 1,715 | 1,715 | 1,705 | 1,711 | -17 | -1% | 21,900 |
| 2005/01/26 | 1,730 | 1,730 | 1,723 | 1,728 | -3 | -0.2% | 11,400 |
| 2005/01/25 | 1,740 | 1,740 | 1,705 | 1,731 | +10 | +0.6% | 12,800 |
| 2005/01/24 | 1,725 | 1,725 | 1,700 | 1,721 | +13 | +0.8% | 9,500 |
| 2005/01/21 | 1,699 | 1,717 | 1,696 | 1,708 | +8 | +0.5% | 9,800 |
| 2005/01/20 | 1,720 | 1,720 | 1,690 | 1,700 | -26 | -1.5% | 34,700 |
| 2005/01/19 | 1,719 | 1,740 | 1,701 | 1,726 | +31 | +1.8% | 27,500 |
| 2005/01/18 | 1,681 | 1,705 | 1,680 | 1,695 | +15 | +0.9% | 27,600 |
| 2005/01/17 | 1,700 | 1,720 | 1,680 | 1,680 | -10 | -0.6% | 31,000 |
| 2005/01/14 | 1,716 | 1,716 | 1,660 | 1,690 | -43 | -2.5% | 68,200 |
| 2005/01/13 | 1,740 | 1,755 | 1,733 | 1,733 | -10 | -0.6% | 12,100 |
| 2005/01/12 | 1,760 | 1,770 | 1,742 | 1,743 | -22 | -1.2% | 19,900 |
| 2005/01/11 | 1,760 | 1,769 | 1,755 | 1,765 | +20 | +1.1% | 13,300 |
| 2005/01/07 | 1,770 | 1,770 | 1,740 | 1,745 | -25 | -1.4% | 5,200 |
| 2005/01/06 | 1,790 | 1,790 | 1,761 | 1,770 | -35 | -1.9% | 28,600 |
| 2005/01/05 | 1,800 | 1,805 | 1,785 | 1,805 | -5 | -0.3% | 7,600 |
| 2005/01/04 | 1,815 | 1,820 | 1,800 | 1,810 | -8 | -0.4% | 4,600 |
| 2004/12/30 | 1,799 | 1,825 | 1,790 | 1,818 | +17 | +0.9% | 16,700 |
| 2004/12/29 | 1,860 | 1,860 | 1,790 | 1,801 | -8 | -0.4% | 34,200 |
| 2004/12/28 | 1,717 | 1,809 | 1,681 | 1,809 | +60 | +3.4% | 28,500 |
| 2004/12/27 | 1,790 | 1,790 | 1,715 | 1,749 | -51 | -2.8% | 20,500 |
| 2004/12/24 | 1,829 | 1,829 | 1,756 | 1,800 | -59 | -3.2% | 36,600 |
| 2004/12/22 | 1,958 | 1,958 | 1,859 | 1,859 | -45 | -2.4% | 40,800 |
| 2004/12/21 | 1,855 | 1,904 | 1,820 | 1,904 | +199 | +11.7% | 53,100 |
| 2004/12/20 | 1,750 | 1,750 | 1,700 | 1,705 | -40 | -2.3% | 32,100 |
| 2004/12/17 | 1,670 | 1,755 | 1,658 | 1,745 | +75 | +4.5% | 60,800 |
| 2004/12/16 | 1,626 | 1,690 | 1,626 | 1,670 | ±0 | ±0% | 20,800 |
| 2004/12/15 | 1,533 | 1,705 | 1,533 | 1,670 | +120 | +7.7% | 67,300 |
| 2004/12/14 | 1,540 | 1,610 | 1,536 | 1,550 | +140 | +9.9% | 455,500 |
| 2004/12/13 | 1,476 | 1,480 | 1,400 | 1,410 | -71 | -4.8% | 30,600 |
| 2004/12/10 | 1,450 | 1,490 | 1,415 | 1,481 | -19 | -1.3% | 31,300 |
| 2004/12/09 | 1,560 | 1,560 | 1,486 | 1,500 | -70 | -4.5% | 41,600 |
| 2004/12/08 | 1,610 | 1,610 | 1,550 | 1,570 | -90 | -5.4% | 55,700 |
| 2004/12/07 | 1,658 | 1,663 | 1,655 | 1,660 | -60 | -3.5% | 17,300 |
| 2004/12/06 | 1,799 | 1,799 | 1,715 | 1,720 | -80 | -4.4% | 29,700 |
| 2004/12/03 | 1,800 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 7,900 |
| 2004/12/02 | 1,750 | 1,800 | 1,750 | 1,800 | +10 | +0.6% | 8,200 |
| 2004/12/01 | 1,800 | 1,827 | 1,740 | 1,790 | -15 | -0.8% | 21,300 |
| 2004/11/30 | 1,821 | 1,821 | 1,790 | 1,805 | +2 | +0.1% | 11,000 |
4951～
5000
件表示中 / 5290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 | 99,100円 | +33.4% | +52.9% | 4.34% | 8.61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 | 186,400円 | +6.8% | +4.5% | 3.49% | 9.53倍 | 0.97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 | 93,000円 | +16.8% | +23.6% | 3.01% | 18.75倍 | 4.52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 | 17,000円 | +82.4% | +32.6% | 1.18% | 13.89倍 | 1.64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
