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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,835 | 1,842 | 1,816 | 1,830 | -5 | -0.3% | 26,700 |
| 2017/11/08 | 1,812 | 1,835 | 1,811 | 1,835 | +22 | +1.2% | 41,700 |
| 2017/11/07 | 1,800 | 1,813 | 1,798 | 1,813 | +7 | +0.4% | 14,000 |
| 2017/11/06 | 1,806 | 1,809 | 1,800 | 1,806 | +1 | +0.1% | 15,800 |
| 2017/11/02 | 1,806 | 1,806 | 1,797 | 1,805 | -1 | -0.1% | 22,700 |
| 2017/11/01 | 1,807 | 1,817 | 1,800 | 1,806 | -2 | -0.1% | 29,100 |
| 2017/10/31 | 1,809 | 1,811 | 1,801 | 1,808 | -1 | -0.1% | 19,200 |
| 2017/10/30 | 1,815 | 1,815 | 1,802 | 1,809 | +1 | +0.1% | 39,200 |
| 2017/10/27 | 1,801 | 1,813 | 1,797 | 1,808 | +6 | +0.3% | 79,000 |
| 2017/10/26 | 1,810 | 1,821 | 1,801 | 1,802 | -16 | -0.9% | 109,200 |
| 2017/10/25 | 1,834 | 1,839 | 1,811 | 1,818 | -16 | -0.9% | 50,600 |
| 2017/10/24 | 1,826 | 1,834 | 1,825 | 1,834 | +8 | +0.4% | 29,400 |
| 2017/10/23 | 1,824 | 1,833 | 1,823 | 1,826 | +1 | +0.1% | 42,900 |
| 2017/10/20 | 1,831 | 1,835 | 1,820 | 1,825 | -11 | -0.6% | 31,000 |
| 2017/10/19 | 1,842 | 1,848 | 1,834 | 1,836 | -7 | -0.4% | 16,200 |
| 2017/10/18 | 1,840 | 1,845 | 1,837 | 1,843 | +4 | +0.2% | 20,800 |
| 2017/10/17 | 1,850 | 1,850 | 1,839 | 1,839 | +1 | +0.1% | 16,000 |
| 2017/10/16 | 1,848 | 1,848 | 1,835 | 1,838 | -4 | -0.2% | 17,300 |
| 2017/10/13 | 1,840 | 1,850 | 1,827 | 1,842 | -4 | -0.2% | 26,500 |
| 2017/10/12 | 1,852 | 1,860 | 1,841 | 1,846 | -5 | -0.3% | 19,200 |
| 2017/10/11 | 1,839 | 1,858 | 1,839 | 1,851 | +19 | +1% | 19,900 |
| 2017/10/10 | 1,817 | 1,833 | 1,817 | 1,832 | +15 | +0.8% | 20,400 |
| 2017/10/06 | 1,811 | 1,819 | 1,811 | 1,817 | +5 | +0.3% | 10,300 |
| 2017/10/05 | 1,814 | 1,822 | 1,810 | 1,812 | -5 | -0.3% | 14,700 |
| 2017/10/04 | 1,820 | 1,826 | 1,816 | 1,817 | -3 | -0.2% | 11,800 |
| 2017/10/03 | 1,818 | 1,826 | 1,817 | 1,820 | +3 | +0.2% | 17,200 |
| 2017/10/02 | 1,836 | 1,836 | 1,810 | 1,817 | -19 | -1% | 27,600 |
| 2017/09/29 | 1,801 | 1,837 | 1,800 | 1,836 | +35 | +1.9% | 41,800 |
| 2017/09/28 | 1,798 | 1,804 | 1,787 | 1,801 | +16 | +0.9% | 28,300 |
| 2017/09/27 | 1,750 | 1,786 | 1,750 | 1,785 | +47 | +2.7% | 29,600 |
| 2017/09/26 | 1,717 | 1,738 | 1,701 | 1,738 | +21 | +1.2% | 25,500 |
| 2017/09/25 | 1,712 | 1,718 | 1,703 | 1,717 | +7 | +0.4% | 12,800 |
| 2017/09/22 | 1,720 | 1,720 | 1,708 | 1,710 | -3 | -0.2% | 11,500 |
| 2017/09/21 | 1,711 | 1,719 | 1,709 | 1,713 | +2 | +0.1% | 18,600 |
| 2017/09/20 | 1,713 | 1,713 | 1,703 | 1,711 | +15 | +0.9% | 11,900 |
| 2017/09/19 | 1,675 | 1,699 | 1,673 | 1,696 | +31 | +1.9% | 14,200 |
| 2017/09/15 | 1,662 | 1,672 | 1,661 | 1,665 | +10 | +0.6% | 8,200 |
| 2017/09/14 | 1,653 | 1,662 | 1,653 | 1,655 | +5 | +0.3% | 7,100 |
| 2017/09/13 | 1,645 | 1,652 | 1,644 | 1,650 | +8 | +0.5% | 4,600 |
| 2017/09/12 | 1,655 | 1,658 | 1,640 | 1,642 | -13 | -0.8% | 16,100 |
| 2017/09/11 | 1,660 | 1,668 | 1,653 | 1,655 | -15 | -0.9% | 9,200 |
| 2017/09/08 | 1,679 | 1,680 | 1,667 | 1,670 | -9 | -0.5% | 10,300 |
| 2017/09/07 | 1,637 | 1,684 | 1,637 | 1,679 | +44 | +2.7% | 13,300 |
| 2017/09/06 | 1,625 | 1,656 | 1,621 | 1,635 | -24 | -1.4% | 21,900 |
| 2017/09/05 | 1,673 | 1,686 | 1,650 | 1,659 | -26 | -1.5% | 14,900 |
| 2017/09/04 | 1,718 | 1,732 | 1,683 | 1,685 | -33 | -1.9% | 16,900 |
| 2017/09/01 | 1,700 | 1,719 | 1,699 | 1,718 | +28 | +1.7% | 12,500 |
| 2017/08/31 | 1,685 | 1,690 | 1,677 | 1,690 | +5 | +0.3% | 7,200 |
| 2017/08/30 | 1,681 | 1,689 | 1,679 | 1,685 | +9 | +0.5% | 9,200 |
| 2017/08/29 | 1,661 | 1,680 | 1,661 | 1,676 | +17 | +1% | 15,600 |
1901～
1950
件表示中 / 5366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 | 112,000円 | +33.4% | +52.9% | 3.84% | 9.74倍 | 0.39倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| アンビション | 278,700円 | +22.5% | +17.6% | 3.95% | 7.15倍 | 2.38倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| シーラＨＤ | 46,400円 | - | - | 2.59% | 22.24倍 | 1.75倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ヨシコン | 235,500円 | +9.2% | +6.1% | 3.40% | 5.22倍 | 0.61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 | 103,800円 | +13.3% | +10.3% | 2.89% | 16.90倍 | 4.34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 |
市場注目の銘柄
チャート関連のコラム
