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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,183 | 1,213 | 1,183 | 1,202 | -25 | -2% | 25,500 |
| 2021/12/13 | 1,239 | 1,241 | 1,211 | 1,227 | -4 | -0.3% | 24,200 |
| 2021/12/10 | 1,237 | 1,237 | 1,221 | 1,231 | -6 | -0.5% | 12,600 |
| 2021/12/09 | 1,239 | 1,239 | 1,219 | 1,237 | -3 | -0.2% | 8,400 |
| 2021/12/08 | 1,239 | 1,240 | 1,221 | 1,240 | +11 | +0.9% | 23,400 |
| 2021/12/07 | 1,194 | 1,229 | 1,193 | 1,229 | +35 | +2.9% | 14,400 |
| 2021/12/06 | 1,191 | 1,200 | 1,185 | 1,194 | +5 | +0.4% | 11,900 |
| 2021/12/03 | 1,168 | 1,200 | 1,168 | 1,189 | +19 | +1.6% | 14,200 |
| 2021/12/02 | 1,163 | 1,185 | 1,163 | 1,170 | +7 | +0.6% | 12,500 |
| 2021/12/01 | 1,168 | 1,182 | 1,163 | 1,163 | -21 | -1.8% | 29,300 |
| 2021/11/30 | 1,199 | 1,213 | 1,183 | 1,184 | -17 | -1.4% | 21,700 |
| 2021/11/29 | 1,201 | 1,212 | 1,192 | 1,201 | -19 | -1.6% | 18,400 |
| 2021/11/26 | 1,234 | 1,234 | 1,210 | 1,220 | -19 | -1.5% | 18,000 |
| 2021/11/25 | 1,252 | 1,253 | 1,238 | 1,239 | -9 | -0.7% | 8,300 |
| 2021/11/24 | 1,242 | 1,254 | 1,242 | 1,248 | -2 | -0.2% | 16,500 |
| 2021/11/22 | 1,218 | 1,250 | 1,217 | 1,250 | +17 | +1.4% | 22,200 |
| 2021/11/19 | 1,233 | 1,233 | 1,216 | 1,233 | +15 | +1.2% | 22,500 |
| 2021/11/18 | 1,221 | 1,227 | 1,211 | 1,218 | ±0 | ±0% | 12,200 |
| 2021/11/17 | 1,233 | 1,233 | 1,212 | 1,218 | -12 | -1% | 12,800 |
| 2021/11/16 | 1,234 | 1,244 | 1,230 | 1,230 | -5 | -0.4% | 9,800 |
| 2021/11/15 | 1,229 | 1,235 | 1,226 | 1,235 | +5 | +0.4% | 17,200 |
| 2021/11/12 | 1,213 | 1,233 | 1,213 | 1,230 | +24 | +2% | 26,800 |
| 2021/11/11 | 1,221 | 1,221 | 1,206 | 1,206 | -15 | -1.2% | 13,200 |
| 2021/11/10 | 1,237 | 1,237 | 1,220 | 1,221 | -8 | -0.7% | 14,900 |
| 2021/11/09 | 1,227 | 1,236 | 1,221 | 1,229 | +5 | +0.4% | 25,300 |
| 2021/11/08 | 1,225 | 1,227 | 1,221 | 1,224 | -5 | -0.4% | 15,300 |
| 2021/11/05 | 1,240 | 1,240 | 1,226 | 1,229 | -24 | -1.9% | 20,700 |
| 2021/11/04 | 1,219 | 1,253 | 1,210 | 1,253 | +36 | +3% | 83,600 |
| 2021/11/02 | 1,229 | 1,230 | 1,217 | 1,217 | -8 | -0.7% | 20,000 |
| 2021/11/01 | 1,233 | 1,236 | 1,218 | 1,225 | +4 | +0.3% | 34,600 |
| 2021/10/29 | 1,236 | 1,240 | 1,210 | 1,221 | -15 | -1.2% | 91,400 |
| 2021/10/28 | 1,220 | 1,252 | 1,216 | 1,236 | -18 | -1.4% | 245,000 |
| 2021/10/27 | 1,264 | 1,270 | 1,247 | 1,254 | -9 | -0.7% | 358,200 |
| 2021/10/26 | 1,263 | 1,273 | 1,255 | 1,263 | -2 | -0.2% | 84,100 |
| 2021/10/25 | 1,281 | 1,284 | 1,254 | 1,265 | -26 | -2% | 73,500 |
| 2021/10/22 | 1,295 | 1,302 | 1,291 | 1,291 | -13 | -1% | 91,500 |
| 2021/10/21 | 1,301 | 1,308 | 1,297 | 1,304 | +3 | +0.2% | 29,200 |
| 2021/10/20 | 1,305 | 1,311 | 1,301 | 1,301 | -8 | -0.6% | 26,900 |
| 2021/10/19 | 1,305 | 1,311 | 1,303 | 1,309 | +4 | +0.3% | 14,500 |
| 2021/10/18 | 1,305 | 1,309 | 1,301 | 1,305 | +5 | +0.4% | 40,200 |
| 2021/10/15 | 1,306 | 1,309 | 1,300 | 1,300 | +9 | +0.7% | 40,500 |
| 2021/10/14 | 1,319 | 1,319 | 1,291 | 1,291 | -21 | -1.6% | 48,300 |
| 2021/10/13 | 1,317 | 1,322 | 1,312 | 1,312 | -4 | -0.3% | 32,400 |
| 2021/10/12 | 1,312 | 1,328 | 1,312 | 1,316 | +4 | +0.3% | 22,900 |
| 2021/10/11 | 1,298 | 1,317 | 1,298 | 1,312 | +15 | +1.2% | 22,400 |
| 2021/10/08 | 1,295 | 1,306 | 1,292 | 1,297 | +9 | +0.7% | 48,500 |
| 2021/10/07 | 1,308 | 1,314 | 1,288 | 1,288 | -17 | -1.3% | 36,900 |
| 2021/10/06 | 1,325 | 1,336 | 1,305 | 1,305 | -20 | -1.5% | 34,600 |
| 2021/10/05 | 1,320 | 1,327 | 1,304 | 1,325 | +3 | +0.2% | 58,300 |
| 2021/10/04 | 1,333 | 1,340 | 1,322 | 1,322 | -10 | -0.8% | 37,700 |
851～
900
件表示中 / 5313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 | 99,300円 | +33.4% | +52.9% | 4.33% | 8.63倍 | 0.34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 |
| ヨシコン | 213,900円 | +9.2% | +6.1% | 3.74% | 4.68倍 | 0.55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 | 95,300円 | +13.3% | +10.3% | 3.15% | 15.52倍 | 3.99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 |
| グランディ | 52,700円 | +5.6% | +30.7% | 6.07% | 21.61倍 | 0.61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 |
| コロンビア | 463,500円 | +88.8% | +19.4% | 2.98% | 5.85倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
