ファーストコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,183 | 1,183 | 1,155 | 1,174 | -6 | -0.5% | 99,500 |
| 2017/09/21 | 1,180 | 1,190 | 1,178 | 1,180 | +7 | +0.6% | 91,100 |
| 2017/09/20 | 1,162 | 1,191 | 1,162 | 1,173 | +11 | +0.9% | 108,000 |
| 2017/09/19 | 1,165 | 1,175 | 1,159 | 1,162 | +8 | +0.7% | 107,400 |
| 2017/09/15 | 1,139 | 1,172 | 1,138 | 1,154 | +13 | +1.1% | 128,100 |
| 2017/09/14 | 1,150 | 1,150 | 1,124 | 1,141 | -5 | -0.4% | 91,700 |
| 2017/09/13 | 1,130 | 1,150 | 1,127 | 1,146 | +26 | +2.3% | 115,400 |
| 2017/09/12 | 1,131 | 1,132 | 1,115 | 1,120 | -6 | -0.5% | 77,200 |
| 2017/09/11 | 1,133 | 1,137 | 1,125 | 1,126 | +13 | +1.2% | 31,500 |
| 2017/09/08 | 1,131 | 1,135 | 1,113 | 1,113 | -18 | -1.6% | 58,500 |
| 2017/09/07 | 1,126 | 1,137 | 1,116 | 1,131 | +18 | +1.6% | 83,200 |
| 2017/09/06 | 1,075 | 1,126 | 1,070 | 1,113 | +20 | +1.8% | 121,800 |
| 2017/09/05 | 1,118 | 1,125 | 1,067 | 1,093 | -25 | -2.2% | 152,600 |
| 2017/09/04 | 1,145 | 1,147 | 1,103 | 1,118 | -27 | -2.4% | 103,400 |
| 2017/09/01 | 1,136 | 1,148 | 1,129 | 1,145 | +16 | +1.4% | 69,900 |
| 2017/08/31 | 1,115 | 1,137 | 1,113 | 1,129 | +13 | +1.2% | 63,100 |
| 2017/08/30 | 1,114 | 1,132 | 1,111 | 1,116 | +3 | +0.3% | 90,100 |
| 2017/08/29 | 1,101 | 1,123 | 1,101 | 1,113 | ±0 | ±0% | 51,800 |
| 2017/08/28 | 1,120 | 1,121 | 1,102 | 1,113 | +2 | +0.2% | 95,900 |
| 2017/08/25 | 1,103 | 1,117 | 1,103 | 1,111 | +10 | +0.9% | 61,200 |
| 2017/08/24 | 1,102 | 1,115 | 1,101 | 1,101 | +1 | +0.1% | 42,500 |
| 2017/08/23 | 1,101 | 1,111 | 1,096 | 1,100 | +4 | +0.4% | 66,100 |
| 2017/08/22 | 1,117 | 1,119 | 1,093 | 1,096 | -24 | -2.1% | 66,000 |
| 2017/08/21 | 1,097 | 1,120 | 1,094 | 1,120 | +30 | +2.8% | 97,600 |
| 2017/08/18 | 1,098 | 1,115 | 1,087 | 1,090 | -23 | -2.1% | 114,700 |
| 2017/08/17 | 1,128 | 1,128 | 1,109 | 1,113 | -3 | -0.3% | 59,800 |
| 2017/08/16 | 1,111 | 1,128 | 1,095 | 1,116 | +16 | +1.5% | 98,800 |
| 2017/08/15 | 1,086 | 1,110 | 1,081 | 1,100 | +33 | +3.1% | 82,200 |
| 2017/08/14 | 1,070 | 1,075 | 1,046 | 1,067 | -22 | -2% | 141,800 |
| 2017/08/10 | 1,121 | 1,125 | 1,088 | 1,089 | -26 | -2.3% | 78,700 |
| 2017/08/09 | 1,140 | 1,141 | 1,115 | 1,115 | -25 | -2.2% | 79,500 |
| 2017/08/08 | 1,144 | 1,154 | 1,130 | 1,140 | +2 | +0.2% | 107,200 |
| 2017/08/07 | 1,136 | 1,142 | 1,128 | 1,138 | +2 | +0.2% | 57,100 |
| 2017/08/04 | 1,124 | 1,140 | 1,119 | 1,136 | +2 | +0.2% | 77,000 |
| 2017/08/03 | 1,142 | 1,146 | 1,125 | 1,134 | -6 | -0.5% | 109,900 |
| 2017/08/02 | 1,149 | 1,150 | 1,125 | 1,140 | +1 | +0.1% | 156,300 |
| 2017/08/01 | 1,120 | 1,148 | 1,116 | 1,139 | +22 | +2% | 261,200 |
| 2017/07/31 | 1,113 | 1,122 | 1,104 | 1,117 | +15 | +1.4% | 112,500 |
| 2017/07/28 | 1,101 | 1,108 | 1,097 | 1,102 | -6 | -0.5% | 128,000 |
| 2017/07/27 | 1,100 | 1,115 | 1,097 | 1,108 | +12 | +1.1% | 77,300 |
| 2017/07/26 | 1,113 | 1,113 | 1,096 | 1,096 | -4 | -0.4% | 59,200 |
| 2017/07/25 | 1,120 | 1,120 | 1,095 | 1,100 | -18 | -1.6% | 85,500 |
| 2017/07/24 | 1,119 | 1,125 | 1,098 | 1,118 | -2 | -0.2% | 84,400 |
| 2017/07/21 | 1,120 | 1,125 | 1,114 | 1,120 | +3 | +0.3% | 104,000 |
| 2017/07/20 | 1,117 | 1,133 | 1,115 | 1,117 | +2 | +0.2% | 113,400 |
| 2017/07/19 | 1,091 | 1,125 | 1,087 | 1,115 | +27 | +2.5% | 163,100 |
| 2017/07/18 | 1,092 | 1,108 | 1,079 | 1,088 | +11 | +1% | 143,500 |
| 2017/07/14 | 1,066 | 1,080 | 1,061 | 1,077 | +9 | +0.8% | 124,100 |
| 2017/07/13 | 1,091 | 1,095 | 1,067 | 1,068 | -24 | -2.2% | 88,800 |
| 2017/07/12 | 1,100 | 1,108 | 1,087 | 1,092 | -8 | -0.7% | 87,200 |
1751～
1800
件表示中 / 2365件
類似銘柄と比較する
現在ご覧いただいている「ファーストコポ」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 |
|---|---|---|---|---|---|---|---|---|
| ファーストコポ | 82,200円 | +21.1% | +52.6% | 4.62% | 6.55倍 | 1.16倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| 高田工 | 168,500円 | +9.1% | -16.1% | 2.97% | 7.92倍 | 0.61倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| サンテック | 73,900円 | +6.0% | - | 4.06% | 12.61倍 | 0.39倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| ヴィス | 131,600円 | +4.4% | +2.3% | 2.74% | 11.09倍 | 1.77倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| 植木組 | 156,100円 | +0.2% | -17.1% | 4.48% | 6.78倍 | 0.37倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
市場注目の銘柄
チャート関連のコラム
