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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,101 | 1,101 | 1,091 | 1,091 | -10 | -0.9% | 10,300 |
| 2024/07/04 | 1,101 | 1,102 | 1,098 | 1,101 | +5 | +0.5% | 10,200 |
| 2024/07/03 | 1,100 | 1,102 | 1,094 | 1,096 | -4 | -0.4% | 12,500 |
| 2024/07/02 | 1,097 | 1,102 | 1,093 | 1,100 | +3 | +0.3% | 26,900 |
| 2024/07/01 | 1,090 | 1,097 | 1,087 | 1,097 | +10 | +0.9% | 24,500 |
| 2024/06/28 | 1,086 | 1,089 | 1,070 | 1,087 | ±0 | ±0% | 25,700 |
| 2024/06/27 | 1,081 | 1,087 | 1,076 | 1,087 | +6 | +0.6% | 17,700 |
| 2024/06/26 | 1,080 | 1,081 | 1,077 | 1,081 | +3 | +0.3% | 11,000 |
| 2024/06/25 | 1,077 | 1,082 | 1,074 | 1,078 | +4 | +0.4% | 15,100 |
| 2024/06/24 | 1,073 | 1,076 | 1,070 | 1,074 | +5 | +0.5% | 10,800 |
| 2024/06/21 | 1,063 | 1,074 | 1,063 | 1,069 | +6 | +0.6% | 20,200 |
| 2024/06/20 | 1,076 | 1,076 | 1,063 | 1,063 | -10 | -0.9% | 11,200 |
| 2024/06/19 | 1,075 | 1,075 | 1,071 | 1,073 | +3 | +0.3% | 10,100 |
| 2024/06/18 | 1,075 | 1,075 | 1,069 | 1,070 | +4 | +0.4% | 7,900 |
| 2024/06/17 | 1,072 | 1,072 | 1,063 | 1,066 | -11 | -1% | 8,400 |
| 2024/06/14 | 1,065 | 1,079 | 1,063 | 1,077 | +10 | +0.9% | 17,900 |
| 2024/06/13 | 1,076 | 1,076 | 1,060 | 1,067 | -8 | -0.7% | 15,600 |
| 2024/06/12 | 1,065 | 1,077 | 1,065 | 1,075 | -3 | -0.3% | 12,500 |
| 2024/06/11 | 1,076 | 1,081 | 1,075 | 1,078 | +2 | +0.2% | 16,700 |
| 2024/06/10 | 1,059 | 1,076 | 1,059 | 1,076 | +18 | +1.7% | 36,100 |
| 2024/06/07 | 1,044 | 1,059 | 1,040 | 1,058 | +15 | +1.4% | 74,800 |
| 2024/06/06 | 1,053 | 1,053 | 1,043 | 1,043 | -10 | -0.9% | 65,800 |
| 2024/06/05 | 1,053 | 1,053 | 1,049 | 1,053 | -2 | -0.2% | 20,900 |
| 2024/06/04 | 1,050 | 1,055 | 1,048 | 1,055 | +5 | +0.5% | 16,700 |
| 2024/06/03 | 1,045 | 1,054 | 1,045 | 1,050 | -5 | -0.5% | 36,200 |
| 2024/05/31 | 1,048 | 1,055 | 1,043 | 1,055 | +10 | +1% | 38,500 |
| 2024/05/30 | 1,036 | 1,045 | 1,029 | 1,045 | +7 | +0.7% | 30,000 |
| 2024/05/29 | 1,054 | 1,054 | 1,037 | 1,038 | -19 | -1.8% | 25,900 |
| 2024/05/28 | 1,056 | 1,057 | 1,052 | 1,057 | +6 | +0.6% | 16,800 |
| 2024/05/27 | 1,056 | 1,056 | 1,046 | 1,051 | ±0 | ±0% | 20,900 |
| 2024/05/24 | 1,052 | 1,055 | 1,048 | 1,051 | -1 | -0.1% | 23,400 |
| 2024/05/23 | 1,061 | 1,061 | 1,051 | 1,052 | -2 | -0.2% | 15,300 |
| 2024/05/22 | 1,054 | 1,056 | 1,049 | 1,054 | +3 | +0.3% | 20,900 |
| 2024/05/21 | 1,064 | 1,067 | 1,051 | 1,051 | -8 | -0.8% | 19,900 |
| 2024/05/20 | 1,043 | 1,060 | 1,042 | 1,059 | +16 | +1.5% | 30,800 |
| 2024/05/17 | 1,052 | 1,053 | 1,041 | 1,043 | -9 | -0.9% | 25,300 |
| 2024/05/16 | 1,055 | 1,055 | 1,039 | 1,052 | +7 | +0.7% | 36,100 |
| 2024/05/15 | 1,055 | 1,055 | 1,045 | 1,045 | -11 | -1% | 29,300 |
| 2024/05/14 | 1,063 | 1,063 | 1,048 | 1,056 | -8 | -0.8% | 39,600 |
| 2024/05/13 | 1,075 | 1,075 | 1,061 | 1,064 | -13 | -1.2% | 37,600 |
| 2024/05/10 | 1,077 | 1,077 | 1,073 | 1,077 | +6 | +0.6% | 15,500 |
| 2024/05/09 | 1,077 | 1,080 | 1,071 | 1,071 | -6 | -0.6% | 24,100 |
| 2024/05/08 | 1,077 | 1,080 | 1,073 | 1,077 | +2 | +0.2% | 30,400 |
| 2024/05/07 | 1,080 | 1,083 | 1,074 | 1,075 | +10 | +0.9% | 51,100 |
| 2024/05/02 | 1,071 | 1,071 | 1,060 | 1,065 | +4 | +0.4% | 39,000 |
| 2024/05/01 | 1,067 | 1,070 | 1,059 | 1,061 | -11 | -1% | 57,300 |
| 2024/04/30 | 1,076 | 1,084 | 1,065 | 1,072 | -4 | -0.4% | 101,200 |
| 2024/04/26 | 1,054 | 1,082 | 1,052 | 1,076 | +4 | +0.4% | 392,100 |
| 2024/04/25 | 1,107 | 1,111 | 1,071 | 1,072 | -44 | -3.9% | 529,200 |
| 2024/04/24 | 1,111 | 1,125 | 1,103 | 1,116 | +4 | +0.4% | 146,600 |
201～
250
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
