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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,645 | 1,659 | 1,638 | 1,659 | +25 | +1.5% | 8,400 |
| 2017/08/25 | 1,638 | 1,638 | 1,629 | 1,634 | +8 | +0.5% | 5,000 |
| 2017/08/24 | 1,614 | 1,632 | 1,614 | 1,626 | +13 | +0.8% | 6,200 |
| 2017/08/23 | 1,649 | 1,654 | 1,608 | 1,613 | -36 | -2.2% | 18,200 |
| 2017/08/22 | 1,648 | 1,651 | 1,644 | 1,649 | +5 | +0.3% | 12,800 |
| 2017/08/21 | 1,637 | 1,648 | 1,634 | 1,644 | +7 | +0.4% | 18,100 |
| 2017/08/18 | 1,630 | 1,639 | 1,615 | 1,637 | +10 | +0.6% | 16,200 |
| 2017/08/17 | 1,604 | 1,629 | 1,603 | 1,627 | +24 | +1.5% | 16,300 |
| 2017/08/16 | 1,586 | 1,606 | 1,586 | 1,603 | +12 | +0.8% | 12,500 |
| 2017/08/15 | 1,577 | 1,594 | 1,577 | 1,591 | +14 | +0.9% | 6,800 |
| 2017/08/14 | 1,590 | 1,590 | 1,570 | 1,577 | -13 | -0.8% | 15,400 |
| 2017/08/10 | 1,584 | 1,600 | 1,584 | 1,590 | +6 | +0.4% | 11,500 |
| 2017/08/09 | 1,592 | 1,593 | 1,581 | 1,584 | -13 | -0.8% | 9,400 |
| 2017/08/08 | 1,600 | 1,600 | 1,591 | 1,597 | -1 | -0.1% | 5,200 |
| 2017/08/07 | 1,597 | 1,600 | 1,590 | 1,598 | ±0 | ±0% | 9,100 |
| 2017/08/04 | 1,585 | 1,599 | 1,583 | 1,598 | +2 | +0.1% | 9,800 |
| 2017/08/03 | 1,594 | 1,596 | 1,587 | 1,596 | +4 | +0.3% | 11,500 |
| 2017/08/02 | 1,597 | 1,597 | 1,585 | 1,592 | -5 | -0.3% | 3,600 |
| 2017/08/01 | 1,583 | 1,599 | 1,583 | 1,597 | +14 | +0.9% | 7,900 |
| 2017/07/31 | 1,586 | 1,590 | 1,583 | 1,583 | -6 | -0.4% | 7,700 |
| 2017/07/28 | 1,600 | 1,600 | 1,587 | 1,589 | -1 | -0.1% | 11,600 |
| 2017/07/27 | 1,586 | 1,600 | 1,586 | 1,590 | -1 | -0.1% | 15,500 |
| 2017/07/26 | 1,591 | 1,594 | 1,574 | 1,591 | -3 | -0.2% | 10,900 |
| 2017/07/25 | 1,598 | 1,598 | 1,588 | 1,594 | -4 | -0.3% | 4,000 |
| 2017/07/24 | 1,597 | 1,598 | 1,587 | 1,598 | +4 | +0.3% | 13,000 |
| 2017/07/21 | 1,585 | 1,596 | 1,582 | 1,594 | +9 | +0.6% | 10,600 |
| 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 |
1951～
2000
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
