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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,417 | 1,426 | 1,410 | 1,425 | +3 | +0.2% | 16,700 |
| 2015/03/17 | 1,425 | 1,425 | 1,413 | 1,422 | +6 | +0.4% | 11,200 |
| 2015/03/16 | 1,405 | 1,428 | 1,403 | 1,416 | +23 | +1.7% | 21,900 |
| 2015/03/13 | 1,387 | 1,407 | 1,386 | 1,393 | +8 | +0.6% | 44,100 |
| 2015/03/12 | 1,377 | 1,396 | 1,377 | 1,385 | +11 | +0.8% | 16,100 |
| 2015/03/11 | 1,382 | 1,384 | 1,373 | 1,374 | -13 | -0.9% | 11,400 |
| 2015/03/10 | 1,400 | 1,400 | 1,380 | 1,387 | -9 | -0.6% | 17,500 |
| 2015/03/09 | 1,370 | 1,400 | 1,370 | 1,396 | -4 | -0.3% | 22,100 |
| 2015/03/06 | 1,379 | 1,402 | 1,379 | 1,400 | +23 | +1.7% | 14,200 |
| 2015/03/05 | 1,376 | 1,378 | 1,370 | 1,377 | ±0 | ±0% | 5,500 |
| 2015/03/04 | 1,379 | 1,382 | 1,368 | 1,377 | -2 | -0.1% | 10,700 |
| 2015/03/03 | 1,389 | 1,389 | 1,374 | 1,379 | -11 | -0.8% | 12,000 |
| 2015/03/02 | 1,395 | 1,408 | 1,390 | 1,390 | -1 | -0.1% | 14,900 |
| 2015/02/27 | 1,394 | 1,399 | 1,388 | 1,391 | +9 | +0.7% | 24,200 |
| 2015/02/26 | 1,362 | 1,387 | 1,362 | 1,382 | +20 | +1.5% | 17,300 |
| 2015/02/25 | 1,354 | 1,365 | 1,352 | 1,362 | +11 | +0.8% | 8,200 |
| 2015/02/24 | 1,340 | 1,354 | 1,330 | 1,351 | +7 | +0.5% | 14,200 |
| 2015/02/23 | 1,345 | 1,345 | 1,326 | 1,344 | -1 | -0.1% | 15,100 |
| 2015/02/20 | 1,346 | 1,350 | 1,337 | 1,345 | -1 | -0.1% | 9,300 |
| 2015/02/19 | 1,328 | 1,346 | 1,327 | 1,346 | +19 | +1.4% | 23,400 |
| 2015/02/18 | 1,329 | 1,333 | 1,322 | 1,327 | +9 | +0.7% | 16,900 |
| 2015/02/17 | 1,317 | 1,326 | 1,314 | 1,318 | +6 | +0.5% | 17,400 |
| 2015/02/16 | 1,310 | 1,317 | 1,302 | 1,312 | +13 | +1% | 12,200 |
| 2015/02/13 | 1,299 | 1,299 | 1,292 | 1,299 | +18 | +1.4% | 14,700 |
| 2015/02/12 | 1,278 | 1,293 | 1,276 | 1,281 | +11 | +0.9% | 23,000 |
| 2015/02/10 | 1,266 | 1,271 | 1,266 | 1,270 | +3 | +0.2% | 9,300 |
| 2015/02/09 | 1,270 | 1,270 | 1,262 | 1,267 | +15 | +1.2% | 7,400 |
| 2015/02/06 | 1,255 | 1,257 | 1,250 | 1,252 | +6 | +0.5% | 10,000 |
| 2015/02/05 | 1,254 | 1,256 | 1,242 | 1,246 | -5 | -0.4% | 14,900 |
| 2015/02/04 | 1,250 | 1,255 | 1,244 | 1,251 | +9 | +0.7% | 9,600 |
| 2015/02/03 | 1,240 | 1,251 | 1,237 | 1,242 | +3 | +0.2% | 14,000 |
| 2015/02/02 | 1,241 | 1,256 | 1,236 | 1,239 | -9 | -0.7% | 19,700 |
| 2015/01/30 | 1,239 | 1,253 | 1,237 | 1,248 | +21 | +1.7% | 17,000 |
| 2015/01/29 | 1,235 | 1,246 | 1,225 | 1,227 | -8 | -0.6% | 211,100 |
| 2015/01/28 | 1,221 | 1,248 | 1,220 | 1,235 | +8 | +0.7% | 12,700 |
| 2015/01/27 | 1,232 | 1,232 | 1,221 | 1,227 | +8 | +0.7% | 7,700 |
| 2015/01/26 | 1,223 | 1,224 | 1,214 | 1,219 | ±0 | ±0% | 8,700 |
| 2015/01/23 | 1,222 | 1,222 | 1,215 | 1,219 | +3 | +0.2% | 5,200 |
| 2015/01/22 | 1,225 | 1,225 | 1,212 | 1,216 | -2 | -0.2% | 5,600 |
| 2015/01/21 | 1,226 | 1,243 | 1,210 | 1,218 | ±0 | ±0% | 9,500 |
| 2015/01/20 | 1,218 | 1,221 | 1,214 | 1,218 | +10 | +0.8% | 8,300 |
| 2015/01/19 | 1,225 | 1,225 | 1,202 | 1,208 | +2 | +0.2% | 13,200 |
| 2015/01/16 | 1,210 | 1,210 | 1,200 | 1,206 | -10 | -0.8% | 18,800 |
| 2015/01/15 | 1,207 | 1,216 | 1,204 | 1,216 | +6 | +0.5% | 13,300 |
| 2015/01/14 | 1,213 | 1,214 | 1,208 | 1,210 | -7 | -0.6% | 9,500 |
| 2015/01/13 | 1,220 | 1,220 | 1,205 | 1,217 | -5 | -0.4% | 17,200 |
| 2015/01/09 | 1,220 | 1,227 | 1,216 | 1,222 | +2 | +0.2% | 11,300 |
| 2015/01/08 | 1,220 | 1,225 | 1,217 | 1,220 | -4 | -0.3% | 12,900 |
| 2015/01/07 | 1,220 | 1,232 | 1,220 | 1,224 | -11 | -0.9% | 13,900 |
| 2015/01/06 | 1,252 | 1,252 | 1,220 | 1,235 | -20 | -1.6% | 24,900 |
2551～
2600
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
