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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,031 | 1,039 | 1,030 | 1,039 | +8 | +0.8% | 5,500 |
| 2007/07/24 | 1,031 | 1,040 | 1,031 | 1,031 | +2 | +0.2% | 2,800 |
| 2007/07/23 | 1,051 | 1,055 | 1,029 | 1,029 | -26 | -2.5% | 17,500 |
| 2007/07/20 | 1,070 | 1,070 | 1,050 | 1,055 | -15 | -1.4% | 9,900 |
| 2007/07/19 | 1,066 | 1,070 | 1,066 | 1,070 | +5 | +0.5% | 500 |
| 2007/07/18 | 1,080 | 1,080 | 1,065 | 1,065 | -15 | -1.4% | 2,800 |
| 2007/07/17 | 1,081 | 1,096 | 1,080 | 1,080 | ±0 | ±0% | 1,600 |
| 2007/07/13 | 1,085 | 1,092 | 1,076 | 1,080 | -45 | -4% | 10,100 |
| 2007/07/12 | 1,100 | 1,125 | 1,100 | 1,125 | +35 | +3.2% | 5,100 |
| 2007/07/11 | 1,100 | 1,100 | 1,081 | 1,090 | -20 | -1.8% | 5,400 |
| 2007/07/10 | 1,120 | 1,120 | 1,107 | 1,110 | -3 | -0.3% | 4,800 |
| 2007/07/09 | 1,120 | 1,125 | 1,113 | 1,113 | -22 | -1.9% | 4,500 |
| 2007/07/06 | 1,140 | 1,149 | 1,132 | 1,135 | +10 | +0.9% | 10,600 |
| 2007/07/05 | 1,145 | 1,147 | 1,111 | 1,125 | -26 | -2.3% | 14,000 |
| 2007/07/04 | 1,147 | 1,160 | 1,144 | 1,151 | +9 | +0.8% | 12,700 |
| 2007/07/03 | 1,142 | 1,147 | 1,142 | 1,142 | ±0 | ±0% | 5,000 |
| 2007/07/02 | 1,145 | 1,148 | 1,138 | 1,142 | -2 | -0.2% | 30,600 |
| 2007/06/29 | 1,120 | 1,155 | 1,120 | 1,144 | +29 | +2.6% | 53,000 |
| 2007/06/28 | 1,079 | 1,118 | 1,075 | 1,115 | +40 | +3.7% | 15,900 |
| 2007/06/27 | 1,070 | 1,075 | 1,069 | 1,075 | +7 | +0.7% | 18,200 |
| 2007/06/26 | 1,069 | 1,070 | 1,065 | 1,068 | +3 | +0.3% | 14,200 |
| 2007/06/25 | 1,079 | 1,079 | 1,060 | 1,065 | -15 | -1.4% | 38,200 |
| 2007/06/22 | 1,049 | 1,090 | 1,049 | 1,080 | +32 | +3.1% | 33,400 |
| 2007/06/21 | 1,052 | 1,052 | 1,048 | 1,048 | ±0 | ±0% | 3,300 |
| 2007/06/20 | 1,052 | 1,052 | 1,045 | 1,048 | -3 | -0.3% | 25,900 |
| 2007/06/19 | 1,052 | 1,052 | 1,050 | 1,051 | ±0 | ±0% | 11,300 |
| 2007/06/18 | 1,051 | 1,054 | 1,050 | 1,051 | -6 | -0.6% | 33,000 |
| 2007/06/15 | 1,061 | 1,067 | 1,049 | 1,057 | +31 | +3% | 45,900 |
| 2007/06/14 | 1,015 | 1,034 | 1,015 | 1,026 | +11 | +1.1% | 32,000 |
| 2007/06/13 | 1,016 | 1,019 | 1,007 | 1,015 | -1 | -0.1% | 42,200 |
| 2007/06/12 | 1,018 | 1,019 | 1,014 | 1,016 | -1 | -0.1% | 41,700 |
| 2007/06/11 | 1,019 | 1,021 | 1,016 | 1,017 | +6 | +0.6% | 16,700 |
| 2007/06/08 | 1,013 | 1,013 | 1,011 | 1,011 | -1 | -0.1% | 44,100 |
| 2007/06/07 | 1,012 | 1,012 | 1,011 | 1,012 | -4 | -0.4% | 21,000 |
| 2007/06/06 | 1,015 | 1,025 | 1,012 | 1,016 | +4 | +0.4% | 18,800 |
| 2007/06/05 | 1,019 | 1,019 | 1,011 | 1,012 | ±0 | ±0% | 4,900 |
| 2007/06/04 | 1,014 | 1,015 | 1,010 | 1,012 | -1 | -0.1% | 22,400 |
| 2007/06/01 | 1,011 | 1,013 | 1,006 | 1,013 | +4 | +0.4% | 18,600 |
| 2007/05/31 | 1,012 | 1,013 | 1,008 | 1,009 | -3 | -0.3% | 16,700 |
| 2007/05/30 | 1,014 | 1,014 | 1,010 | 1,012 | -1 | -0.1% | 12,000 |
| 2007/05/29 | 1,024 | 1,025 | 1,010 | 1,013 | +7 | +0.7% | 8,800 |
| 2007/05/28 | 1,007 | 1,007 | 1,004 | 1,006 | +1 | +0.1% | 11,200 |
| 2007/05/25 | 1,007 | 1,007 | 1,002 | 1,005 | -12 | -1.2% | 10,900 |
| 2007/05/24 | 1,017 | 1,017 | 1,010 | 1,017 | -3 | -0.3% | 14,300 |
| 2007/05/23 | 1,018 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 26,100 |
| 2007/05/22 | 1,012 | 1,055 | 1,010 | 1,015 | +3 | +0.3% | 18,700 |
| 2007/05/21 | 1,005 | 1,012 | 1,005 | 1,012 | ±0 | ±0% | 3,100 |
| 2007/05/18 | 1,030 | 1,031 | 1,003 | 1,012 | -28 | -2.7% | 74,800 |
| 2007/05/17 | 1,055 | 1,055 | 1,030 | 1,040 | -20 | -1.9% | 20,900 |
| 2007/05/16 | 1,065 | 1,070 | 1,057 | 1,060 | -15 | -1.4% | 25,700 |
4351～
4400
件表示中 / 5293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 | 99,300円 | +33.4% | +52.9% | 4.33% | 8.62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 |
| グランディ | 55,300円 | +4.8% | +14.0% | 5.79% | 26.42倍 | 0.65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 | 95,400円 | +16.8% | +23.6% | 2.94% | 19.23倍 | 4.64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 |
| アーバネット | 48,000円 | +14.4% | +1.0% | 4.38% | 9.23倍 | 1.07倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| ククレブ | 373,000円 | +73.4% | +51.4% | 0.54% | 37.00倍 | 8.00倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
市場注目の銘柄
チャート関連のコラム
