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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,640 | 1,708 | 1,640 | 1,650 | +23 | +1.4% | 194,200 |
| 2018/01/31 | 1,617 | 1,653 | 1,615 | 1,627 | +3 | +0.2% | 110,800 |
| 2018/01/30 | 1,644 | 1,657 | 1,615 | 1,624 | -28 | -1.7% | 224,700 |
| 2018/01/29 | 1,660 | 1,682 | 1,644 | 1,652 | -8 | -0.5% | 104,400 |
| 2018/01/26 | 1,694 | 1,703 | 1,660 | 1,660 | -10 | -0.6% | 80,100 |
| 2018/01/25 | 1,675 | 1,700 | 1,661 | 1,670 | -13 | -0.8% | 101,800 |
| 2018/01/24 | 1,701 | 1,729 | 1,677 | 1,683 | ±0 | ±0% | 133,200 |
| 2018/01/23 | 1,650 | 1,684 | 1,644 | 1,683 | +39 | +2.4% | 119,700 |
| 2018/01/22 | 1,598 | 1,645 | 1,588 | 1,644 | +53 | +3.3% | 114,000 |
| 2018/01/19 | 1,560 | 1,612 | 1,560 | 1,591 | +34 | +2.2% | 76,100 |
| 2018/01/18 | 1,584 | 1,597 | 1,552 | 1,557 | -29 | -1.8% | 81,300 |
| 2018/01/17 | 1,611 | 1,623 | 1,574 | 1,586 | -40 | -2.5% | 116,800 |
| 2018/01/16 | 1,635 | 1,635 | 1,596 | 1,626 | -16 | -1% | 100,500 |
| 2018/01/15 | 1,638 | 1,652 | 1,616 | 1,642 | +9 | +0.6% | 110,700 |
| 2018/01/12 | 1,626 | 1,671 | 1,585 | 1,633 | +35 | +2.2% | 319,600 |
| 2018/01/11 | 1,450 | 1,600 | 1,450 | 1,598 | +157 | +10.9% | 322,100 |
| 2018/01/10 | 1,482 | 1,491 | 1,427 | 1,441 | -46 | -3.1% | 182,000 |
| 2018/01/09 | 1,483 | 1,495 | 1,457 | 1,487 | +4 | +0.3% | 112,200 |
| 2018/01/05 | 1,506 | 1,510 | 1,483 | 1,483 | -16 | -1.1% | 54,900 |
| 2018/01/04 | 1,507 | 1,510 | 1,467 | 1,499 | +15 | +1% | 84,700 |
| 2017/12/29 | 1,505 | 1,523 | 1,482 | 1,484 | -26 | -1.7% | 78,200 |
| 2017/12/28 | 1,545 | 1,545 | 1,503 | 1,510 | -25 | -1.6% | 84,800 |
| 2017/12/27 | 1,500 | 1,550 | 1,500 | 1,535 | +38 | +2.5% | 117,100 |
| 2017/12/26 | 1,470 | 1,500 | 1,470 | 1,497 | +30 | +2% | 64,900 |
| 2017/12/25 | 1,449 | 1,478 | 1,441 | 1,467 | +38 | +2.7% | 84,500 |
| 2017/12/22 | 1,418 | 1,444 | 1,405 | 1,429 | +12 | +0.8% | 73,800 |
| 2017/12/21 | 1,406 | 1,435 | 1,399 | 1,417 | +5 | +0.4% | 92,900 |
| 2017/12/20 | 1,392 | 1,420 | 1,372 | 1,412 | +20 | +1.4% | 94,400 |
| 2017/12/19 | 1,390 | 1,414 | 1,374 | 1,392 | +5 | +0.4% | 125,500 |
| 2017/12/18 | 1,352 | 1,396 | 1,330 | 1,387 | +80 | +6.1% | 254,300 |
| 2017/12/15 | 1,310 | 1,315 | 1,296 | 1,307 | -5 | -0.4% | 54,500 |
| 2017/12/14 | 1,298 | 1,316 | 1,291 | 1,312 | +12 | +0.9% | 58,000 |
| 2017/12/13 | 1,306 | 1,310 | 1,294 | 1,300 | -4 | -0.3% | 55,600 |
| 2017/12/12 | 1,324 | 1,324 | 1,297 | 1,304 | -8 | -0.6% | 57,000 |
| 2017/12/11 | 1,326 | 1,329 | 1,300 | 1,312 | -16 | -1.2% | 82,400 |
| 2017/12/08 | 1,331 | 1,338 | 1,322 | 1,328 | -15 | -1.1% | 80,000 |
| 2017/12/07 | 1,295 | 1,345 | 1,293 | 1,343 | +57 | +4.4% | 102,000 |
| 2017/12/06 | 1,311 | 1,321 | 1,274 | 1,286 | -38 | -2.9% | 106,300 |
| 2017/12/05 | 1,341 | 1,341 | 1,307 | 1,324 | -26 | -1.9% | 112,100 |
| 2017/12/04 | 1,303 | 1,357 | 1,303 | 1,350 | +45 | +3.4% | 167,500 |
| 2017/12/01 | 1,291 | 1,309 | 1,271 | 1,305 | +12 | +0.9% | 142,400 |
| 2017/11/30 | 1,272 | 1,309 | 1,267 | 1,293 | +30 | +2.4% | 125,500 |
| 2017/11/29 | 1,238 | 1,267 | 1,238 | 1,263 | +26 | +2.1% | 102,700 |
| 2017/11/28 | 1,227 | 1,242 | 1,217 | 1,237 | -20 | -1.6% | 176,800 |
| 2017/11/27 | 1,282 | 1,286 | 1,252 | 1,257 | -17 | -1.3% | 151,200 |
| 2017/11/24 | 1,250 | 1,280 | 1,247 | 1,274 | +27 | +2.2% | 155,200 |
| 2017/11/22 | 1,240 | 1,249 | 1,231 | 1,247 | +10 | +0.8% | 90,400 |
| 2017/11/21 | 1,228 | 1,238 | 1,224 | 1,237 | +14 | +1.1% | 65,900 |
| 2017/11/20 | 1,212 | 1,225 | 1,202 | 1,223 | +11 | +0.9% | 56,000 |
| 2017/11/17 | 1,203 | 1,218 | 1,195 | 1,212 | +14 | +1.2% | 88,500 |
1751～
1800
件表示中 / 2452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 | 93,900円 | +45.7% | +68.8% | 4.47% | 6.84倍 | 1.23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 |
| 三住道路 | 135,500円 | +1.6% | +8.1% | 2.95% | 18.05倍 | 0.95倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ナカボーテック | 483,000円 | +6.7% | +15.4% | 5.69% | 12.25倍 | 1.54倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| サンテック | 75,800円 | +24.2% | - | 5.28% | 8.31倍 | 0.40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 |
| 植木組 | 169,000円 | -9.1% | -3.9% | 5.33% | 6.52倍 | 0.41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
