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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,578 | 1,585 | 1,571 | 1,585 | +11 | +0.7% | 9,700 |
| 2017/07/19 | 1,569 | 1,579 | 1,563 | 1,574 | +5 | +0.3% | 6,900 |
| 2017/07/18 | 1,577 | 1,577 | 1,564 | 1,569 | -2 | -0.1% | 7,900 |
| 2017/07/14 | 1,571 | 1,574 | 1,568 | 1,571 | -3 | -0.2% | 6,700 |
| 2017/07/13 | 1,577 | 1,577 | 1,561 | 1,574 | +8 | +0.5% | 7,700 |
| 2017/07/12 | 1,579 | 1,579 | 1,564 | 1,566 | -11 | -0.7% | 9,500 |
| 2017/07/11 | 1,571 | 1,579 | 1,571 | 1,577 | +7 | +0.4% | 7,300 |
| 2017/07/10 | 1,572 | 1,574 | 1,570 | 1,570 | +7 | +0.4% | 4,500 |
| 2017/07/07 | 1,560 | 1,572 | 1,560 | 1,563 | -1 | -0.1% | 12,000 |
| 2017/07/06 | 1,561 | 1,572 | 1,561 | 1,564 | -3 | -0.2% | 16,600 |
| 2017/07/05 | 1,562 | 1,569 | 1,560 | 1,567 | +5 | +0.3% | 6,900 |
| 2017/07/04 | 1,566 | 1,566 | 1,558 | 1,562 | -4 | -0.3% | 14,100 |
| 2017/07/03 | 1,550 | 1,568 | 1,550 | 1,566 | +11 | +0.7% | 6,000 |
| 2017/06/30 | 1,566 | 1,566 | 1,550 | 1,555 | -9 | -0.6% | 7,100 |
| 2017/06/29 | 1,560 | 1,570 | 1,560 | 1,564 | +4 | +0.3% | 2,900 |
| 2017/06/28 | 1,555 | 1,568 | 1,555 | 1,560 | +5 | +0.3% | 5,100 |
| 2017/06/27 | 1,566 | 1,566 | 1,549 | 1,555 | -7 | -0.4% | 9,000 |
| 2017/06/26 | 1,559 | 1,563 | 1,559 | 1,562 | -4 | -0.3% | 3,000 |
| 2017/06/23 | 1,558 | 1,566 | 1,557 | 1,566 | +13 | +0.8% | 5,300 |
| 2017/06/22 | 1,589 | 1,589 | 1,546 | 1,553 | -27 | -1.7% | 14,600 |
| 2017/06/21 | 1,586 | 1,586 | 1,578 | 1,580 | -6 | -0.4% | 10,300 |
| 2017/06/20 | 1,582 | 1,588 | 1,575 | 1,586 | +4 | +0.3% | 12,100 |
| 2017/06/19 | 1,585 | 1,585 | 1,577 | 1,582 | +6 | +0.4% | 10,200 |
| 2017/06/16 | 1,584 | 1,584 | 1,569 | 1,576 | -4 | -0.3% | 14,100 |
| 2017/06/15 | 1,578 | 1,594 | 1,578 | 1,580 | +2 | +0.1% | 10,800 |
| 2017/06/14 | 1,579 | 1,592 | 1,577 | 1,578 | +8 | +0.5% | 12,200 |
| 2017/06/13 | 1,561 | 1,573 | 1,559 | 1,570 | +11 | +0.7% | 13,000 |
| 2017/06/12 | 1,557 | 1,559 | 1,555 | 1,559 | +2 | +0.1% | 7,900 |
| 2017/06/09 | 1,557 | 1,565 | 1,553 | 1,557 | +5 | +0.3% | 9,600 |
| 2017/06/08 | 1,548 | 1,567 | 1,548 | 1,552 | +4 | +0.3% | 13,800 |
| 2017/06/07 | 1,549 | 1,553 | 1,540 | 1,548 | -1 | -0.1% | 18,000 |
| 2017/06/06 | 1,560 | 1,564 | 1,542 | 1,549 | -13 | -0.8% | 23,100 |
| 2017/06/05 | 1,564 | 1,565 | 1,528 | 1,562 | -3 | -0.2% | 25,200 |
| 2017/06/02 | 1,542 | 1,574 | 1,539 | 1,565 | +38 | +2.5% | 38,500 |
| 2017/06/01 | 1,521 | 1,532 | 1,521 | 1,527 | ±0 | ±0% | 11,300 |
| 2017/05/31 | 1,540 | 1,540 | 1,527 | 1,527 | -13 | -0.8% | 10,500 |
| 2017/05/30 | 1,540 | 1,542 | 1,537 | 1,540 | ±0 | ±0% | 14,800 |
| 2017/05/29 | 1,541 | 1,551 | 1,539 | 1,540 | ±0 | ±0% | 11,400 |
| 2017/05/26 | 1,542 | 1,558 | 1,539 | 1,540 | ±0 | ±0% | 18,900 |
| 2017/05/25 | 1,545 | 1,545 | 1,535 | 1,540 | ±0 | ±0% | 15,100 |
| 2017/05/24 | 1,535 | 1,540 | 1,533 | 1,540 | +8 | +0.5% | 20,400 |
| 2017/05/23 | 1,524 | 1,533 | 1,520 | 1,532 | +8 | +0.5% | 15,100 |
| 2017/05/22 | 1,515 | 1,524 | 1,510 | 1,524 | +9 | +0.6% | 16,000 |
| 2017/05/19 | 1,508 | 1,516 | 1,506 | 1,515 | +7 | +0.5% | 12,300 |
| 2017/05/18 | 1,500 | 1,510 | 1,495 | 1,508 | +2 | +0.1% | 16,200 |
| 2017/05/17 | 1,503 | 1,509 | 1,497 | 1,506 | -6 | -0.4% | 16,400 |
| 2017/05/16 | 1,516 | 1,516 | 1,506 | 1,512 | +4 | +0.3% | 17,300 |
| 2017/05/15 | 1,508 | 1,512 | 1,505 | 1,508 | +1 | +0.1% | 17,000 |
| 2017/05/12 | 1,494 | 1,507 | 1,493 | 1,507 | +10 | +0.7% | 22,200 |
| 2017/05/11 | 1,486 | 1,498 | 1,486 | 1,497 | +6 | +0.4% | 15,600 |
1901～
1950
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
