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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,101 | 1,110 | 1,098 | 1,100 | -1 | -0.1% | 21,800 |
| 2024/03/01 | 1,107 | 1,107 | 1,100 | 1,101 | ±0 | ±0% | 13,100 |
| 2024/02/29 | 1,108 | 1,108 | 1,097 | 1,101 | -1 | -0.1% | 22,900 |
| 2024/02/28 | 1,108 | 1,109 | 1,102 | 1,102 | -1 | -0.1% | 18,000 |
| 2024/02/27 | 1,103 | 1,109 | 1,103 | 1,103 | ±0 | ±0% | 19,300 |
| 2024/02/26 | 1,113 | 1,114 | 1,103 | 1,103 | -9 | -0.8% | 16,200 |
| 2024/02/22 | 1,104 | 1,112 | 1,103 | 1,112 | +8 | +0.7% | 12,400 |
| 2024/02/21 | 1,098 | 1,106 | 1,097 | 1,104 | +3 | +0.3% | 10,800 |
| 2024/02/20 | 1,098 | 1,105 | 1,098 | 1,101 | +5 | +0.5% | 12,500 |
| 2024/02/19 | 1,095 | 1,096 | 1,089 | 1,096 | +7 | +0.6% | 15,900 |
| 2024/02/16 | 1,079 | 1,092 | 1,079 | 1,089 | +10 | +0.9% | 19,100 |
| 2024/02/15 | 1,094 | 1,094 | 1,076 | 1,079 | -15 | -1.4% | 25,500 |
| 2024/02/14 | 1,101 | 1,101 | 1,088 | 1,094 | -9 | -0.8% | 18,200 |
| 2024/02/13 | 1,098 | 1,103 | 1,093 | 1,103 | +3 | +0.3% | 23,300 |
| 2024/02/09 | 1,106 | 1,109 | 1,100 | 1,100 | -6 | -0.5% | 12,800 |
| 2024/02/08 | 1,106 | 1,109 | 1,099 | 1,106 | -2 | -0.2% | 28,800 |
| 2024/02/07 | 1,115 | 1,122 | 1,108 | 1,108 | -7 | -0.6% | 27,400 |
| 2024/02/06 | 1,126 | 1,126 | 1,115 | 1,115 | -14 | -1.2% | 16,500 |
| 2024/02/05 | 1,124 | 1,130 | 1,122 | 1,129 | +7 | +0.6% | 24,800 |
| 2024/02/02 | 1,117 | 1,122 | 1,114 | 1,122 | +7 | +0.6% | 17,000 |
| 2024/02/01 | 1,116 | 1,121 | 1,113 | 1,115 | -1 | -0.1% | 12,300 |
| 2024/01/31 | 1,109 | 1,121 | 1,109 | 1,116 | +7 | +0.6% | 26,400 |
| 2024/01/30 | 1,120 | 1,120 | 1,107 | 1,109 | -10 | -0.9% | 72,300 |
| 2024/01/29 | 1,112 | 1,119 | 1,112 | 1,119 | +10 | +0.9% | 29,500 |
| 2024/01/26 | 1,110 | 1,112 | 1,103 | 1,109 | -1 | -0.1% | 24,700 |
| 2024/01/25 | 1,103 | 1,113 | 1,102 | 1,110 | +7 | +0.6% | 26,100 |
| 2024/01/24 | 1,110 | 1,110 | 1,098 | 1,103 | -7 | -0.6% | 22,900 |
| 2024/01/23 | 1,110 | 1,114 | 1,106 | 1,110 | ±0 | ±0% | 30,500 |
| 2024/01/22 | 1,104 | 1,112 | 1,103 | 1,110 | +10 | +0.9% | 25,900 |
| 2024/01/19 | 1,097 | 1,103 | 1,097 | 1,100 | +10 | +0.9% | 27,100 |
| 2024/01/18 | 1,095 | 1,096 | 1,090 | 1,090 | +4 | +0.4% | 21,400 |
| 2024/01/17 | 1,097 | 1,102 | 1,086 | 1,086 | -6 | -0.5% | 28,500 |
| 2024/01/16 | 1,094 | 1,098 | 1,090 | 1,092 | -2 | -0.2% | 24,500 |
| 2024/01/15 | 1,086 | 1,096 | 1,086 | 1,094 | +8 | +0.7% | 29,100 |
| 2024/01/12 | 1,092 | 1,092 | 1,081 | 1,086 | -9 | -0.8% | 38,200 |
| 2024/01/11 | 1,097 | 1,099 | 1,091 | 1,095 | -1 | -0.1% | 27,300 |
| 2024/01/10 | 1,092 | 1,097 | 1,090 | 1,096 | +4 | +0.4% | 26,100 |
| 2024/01/09 | 1,089 | 1,093 | 1,082 | 1,092 | +21 | +2% | 35,000 |
| 2024/01/05 | 1,074 | 1,077 | 1,070 | 1,071 | -1 | -0.1% | 27,300 |
| 2024/01/04 | 1,049 | 1,072 | 1,044 | 1,072 | +30 | +2.9% | 38,800 |
| 2023/12/29 | 1,034 | 1,043 | 1,034 | 1,042 | +5 | +0.5% | 27,500 |
| 2023/12/28 | 1,035 | 1,041 | 1,035 | 1,037 | +2 | +0.2% | 21,000 |
| 2023/12/27 | 1,025 | 1,040 | 1,025 | 1,035 | +11 | +1.1% | 43,100 |
| 2023/12/26 | 1,028 | 1,028 | 1,022 | 1,024 | ±0 | ±0% | 36,700 |
| 2023/12/25 | 1,028 | 1,035 | 1,021 | 1,024 | -1 | -0.1% | 42,400 |
| 2023/12/22 | 1,015 | 1,027 | 1,015 | 1,025 | +10 | +1% | 52,800 |
| 2023/12/21 | 1,019 | 1,024 | 1,015 | 1,015 | -2 | -0.2% | 40,000 |
| 2023/12/20 | 1,023 | 1,029 | 1,017 | 1,017 | -3 | -0.3% | 41,200 |
| 2023/12/19 | 1,031 | 1,034 | 995 | 1,020 | -10 | -1% | 106,800 |
| 2023/12/18 | 1,036 | 1,036 | 1,021 | 1,030 | -36 | -3.4% | 88,200 |
51～
100
件表示中 / 5055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 | 104,300円 | +0.1% | -2.3% | 4.12% | 8.58倍 | 0.38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 |
| Ｆブラザース | 125,400円 | -21.4% | -68.7% | 5.34% | 24.43倍 | 0.72倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
| フェイスＮＷ | 181,800円 | +48.1% | +124.2% | 5.28% | 6.65倍 | 2.42倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| アスコット | 13,500円 | +55.7% | +83.3% | 2.22% | 14.61倍 | 0.70倍 |
|
東京２３区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
| グッドライフ | 390,500円 | +48.7% | +49.8% | 0.00% | 15.42倍 | 5.04倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
市場注目の銘柄
チャート関連のコラム
