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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,381 | 1,394 | 1,381 | 1,391 | +9 | +0.7% | 160,800 |
| 2015/10/26 | 1,381 | 1,391 | 1,381 | 1,382 | +2 | +0.1% | 52,400 |
| 2015/10/23 | 1,396 | 1,396 | 1,380 | 1,380 | -2 | -0.1% | 53,900 |
| 2015/10/22 | 1,379 | 1,390 | 1,376 | 1,382 | -2 | -0.1% | 39,000 |
| 2015/10/21 | 1,378 | 1,385 | 1,366 | 1,384 | +6 | +0.4% | 36,700 |
| 2015/10/20 | 1,397 | 1,397 | 1,374 | 1,378 | -19 | -1.4% | 29,100 |
| 2015/10/19 | 1,400 | 1,403 | 1,394 | 1,397 | +5 | +0.4% | 14,600 |
| 2015/10/16 | 1,391 | 1,402 | 1,391 | 1,392 | +8 | +0.6% | 19,000 |
| 2015/10/15 | 1,370 | 1,388 | 1,361 | 1,384 | +10 | +0.7% | 18,800 |
| 2015/10/14 | 1,373 | 1,377 | 1,370 | 1,374 | -1 | -0.1% | 15,800 |
| 2015/10/13 | 1,355 | 1,378 | 1,352 | 1,375 | +20 | +1.5% | 16,900 |
| 2015/10/09 | 1,343 | 1,355 | 1,339 | 1,355 | +12 | +0.9% | 20,600 |
| 2015/10/08 | 1,340 | 1,343 | 1,333 | 1,343 | +8 | +0.6% | 16,600 |
| 2015/10/07 | 1,340 | 1,347 | 1,331 | 1,335 | -5 | -0.4% | 24,600 |
| 2015/10/06 | 1,343 | 1,346 | 1,337 | 1,340 | +4 | +0.3% | 21,100 |
| 2015/10/05 | 1,338 | 1,347 | 1,331 | 1,336 | -2 | -0.1% | 23,600 |
| 2015/10/02 | 1,340 | 1,344 | 1,330 | 1,338 | -3 | -0.2% | 20,000 |
| 2015/10/01 | 1,348 | 1,351 | 1,341 | 1,341 | +4 | +0.3% | 22,600 |
| 2015/09/30 | 1,339 | 1,351 | 1,335 | 1,337 | +11 | +0.8% | 12,800 |
| 2015/09/29 | 1,330 | 1,340 | 1,322 | 1,326 | -5 | -0.4% | 19,200 |
| 2015/09/28 | 1,315 | 1,354 | 1,315 | 1,331 | +16 | +1.2% | 24,900 |
| 2015/09/25 | 1,282 | 1,315 | 1,282 | 1,315 | +33 | +2.6% | 19,600 |
| 2015/09/24 | 1,303 | 1,303 | 1,282 | 1,282 | -30 | -2.3% | 11,700 |
| 2015/09/18 | 1,316 | 1,316 | 1,298 | 1,312 | -1 | -0.1% | 10,600 |
| 2015/09/17 | 1,299 | 1,314 | 1,285 | 1,313 | +26 | +2% | 10,400 |
| 2015/09/16 | 1,299 | 1,300 | 1,281 | 1,287 | -3 | -0.2% | 9,600 |
| 2015/09/15 | 1,284 | 1,311 | 1,284 | 1,290 | +18 | +1.4% | 9,300 |
| 2015/09/14 | 1,289 | 1,290 | 1,272 | 1,272 | +8 | +0.6% | 7,700 |
| 2015/09/11 | 1,236 | 1,270 | 1,236 | 1,264 | +21 | +1.7% | 25,300 |
| 2015/09/10 | 1,249 | 1,270 | 1,227 | 1,243 | -12 | -1% | 16,000 |
| 2015/09/09 | 1,219 | 1,258 | 1,219 | 1,255 | +54 | +4.5% | 12,200 |
| 2015/09/08 | 1,222 | 1,237 | 1,201 | 1,201 | -19 | -1.6% | 14,600 |
| 2015/09/07 | 1,222 | 1,227 | 1,207 | 1,220 | -17 | -1.4% | 13,700 |
| 2015/09/04 | 1,275 | 1,275 | 1,223 | 1,237 | -39 | -3.1% | 30,200 |
| 2015/09/03 | 1,274 | 1,313 | 1,274 | 1,276 | +3 | +0.2% | 9,000 |
| 2015/09/02 | 1,265 | 1,295 | 1,257 | 1,273 | -20 | -1.5% | 14,100 |
| 2015/09/01 | 1,330 | 1,332 | 1,293 | 1,293 | -36 | -2.7% | 16,900 |
| 2015/08/31 | 1,341 | 1,341 | 1,320 | 1,329 | +14 | +1.1% | 10,200 |
| 2015/08/28 | 1,310 | 1,319 | 1,305 | 1,315 | +38 | +3% | 16,500 |
| 2015/08/27 | 1,278 | 1,295 | 1,276 | 1,277 | +12 | +0.9% | 18,600 |
| 2015/08/26 | 1,222 | 1,298 | 1,222 | 1,265 | +58 | +4.8% | 23,800 |
| 2015/08/25 | 1,131 | 1,261 | 1,130 | 1,207 | -93 | -7.2% | 44,000 |
| 2015/08/24 | 1,315 | 1,374 | 1,300 | 1,300 | -75 | -5.5% | 36,500 |
| 2015/08/21 | 1,391 | 1,395 | 1,371 | 1,375 | -21 | -1.5% | 20,700 |
| 2015/08/20 | 1,410 | 1,410 | 1,394 | 1,396 | -19 | -1.3% | 7,800 |
| 2015/08/19 | 1,420 | 1,423 | 1,413 | 1,415 | -6 | -0.4% | 6,400 |
| 2015/08/18 | 1,419 | 1,427 | 1,413 | 1,421 | +12 | +0.9% | 15,300 |
| 2015/08/17 | 1,412 | 1,418 | 1,400 | 1,409 | +11 | +0.8% | 12,500 |
| 2015/08/14 | 1,397 | 1,411 | 1,397 | 1,398 | +1 | +0.1% | 10,900 |
| 2015/08/13 | 1,393 | 1,424 | 1,391 | 1,397 | -5 | -0.4% | 10,900 |
2401～
2450
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
