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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,115 | 1,119 | 1,093 | 1,100 | -23 | -2% | 149,300 |
| 2017/07/10 | 1,094 | 1,142 | 1,083 | 1,123 | +40 | +3.7% | 234,800 |
| 2017/07/07 | 1,135 | 1,150 | 1,073 | 1,083 | -44 | -3.9% | 373,300 |
| 2017/07/06 | 1,143 | 1,143 | 1,122 | 1,127 | +1 | +0.1% | 94,300 |
| 2017/07/05 | 1,142 | 1,148 | 1,111 | 1,126 | -5 | -0.4% | 83,500 |
| 2017/07/04 | 1,168 | 1,168 | 1,128 | 1,131 | -38 | -3.3% | 84,900 |
| 2017/07/03 | 1,144 | 1,169 | 1,142 | 1,169 | +38 | +3.4% | 222,100 |
| 2017/06/30 | 1,120 | 1,135 | 1,114 | 1,131 | -3 | -0.3% | 72,000 |
| 2017/06/29 | 1,127 | 1,142 | 1,120 | 1,134 | +10 | +0.9% | 80,700 |
| 2017/06/28 | 1,147 | 1,148 | 1,117 | 1,124 | -23 | -2% | 97,600 |
| 2017/06/27 | 1,140 | 1,153 | 1,123 | 1,147 | +11 | +1% | 125,700 |
| 2017/06/26 | 1,118 | 1,138 | 1,115 | 1,136 | +26 | +2.3% | 129,100 |
| 2017/06/23 | 1,102 | 1,111 | 1,100 | 1,110 | +8 | +0.7% | 58,900 |
| 2017/06/22 | 1,108 | 1,114 | 1,100 | 1,102 | -13 | -1.2% | 82,500 |
| 2017/06/21 | 1,118 | 1,126 | 1,106 | 1,115 | -3 | -0.3% | 105,100 |
| 2017/06/20 | 1,087 | 1,119 | 1,087 | 1,118 | +31 | +2.9% | 134,200 |
| 2017/06/19 | 1,066 | 1,095 | 1,064 | 1,087 | +31 | +2.9% | 158,700 |
| 2017/06/16 | 1,037 | 1,058 | 1,037 | 1,056 | +19 | +1.8% | 74,400 |
| 2017/06/15 | 1,050 | 1,052 | 1,029 | 1,037 | -13 | -1.2% | 100,600 |
| 2017/06/14 | 1,059 | 1,059 | 1,043 | 1,050 | -4 | -0.4% | 78,300 |
| 2017/06/13 | 1,070 | 1,070 | 1,051 | 1,054 | -2 | -0.2% | 96,500 |
| 2017/06/12 | 1,048 | 1,056 | 1,036 | 1,056 | +19 | +1.8% | 98,400 |
| 2017/06/09 | 1,050 | 1,050 | 1,032 | 1,037 | +6 | +0.6% | 118,900 |
| 2017/06/08 | 1,036 | 1,040 | 1,026 | 1,031 | +3 | +0.3% | 99,400 |
| 2017/06/07 | 1,035 | 1,036 | 1,009 | 1,028 | -14 | -1.3% | 198,100 |
| 2017/06/06 | 1,060 | 1,060 | 1,037 | 1,042 | -3 | -0.3% | 116,900 |
| 2017/06/05 | 1,061 | 1,064 | 1,045 | 1,045 | -7 | -0.7% | 93,400 |
| 2017/06/02 | 1,060 | 1,065 | 1,050 | 1,052 | -3 | -0.3% | 140,000 |
| 2017/06/01 | 1,077 | 1,084 | 1,052 | 1,055 | -22 | -2% | 173,800 |
| 2017/05/31 | 1,117 | 1,120 | 1,075 | 1,077 | -41 | -3.7% | 231,300 |
| 2017/05/30 | 1,127 | 1,134 | 1,113 | 1,118 | -7 | -0.6% | 193,200 |
| 2017/05/29 | 1,115 | 1,145 | 1,114 | 1,125 | -60 | -5.1% | 370,000 |
| 2017/05/26 | 1,160 | 1,196 | 1,158 | 1,185 | +25 | +2.2% | 354,800 |
| 2017/05/25 | 1,156 | 1,162 | 1,155 | 1,160 | +5 | +0.4% | 167,700 |
| 2017/05/24 | 1,150 | 1,160 | 1,150 | 1,155 | +6 | +0.5% | 154,000 |
| 2017/05/23 | 1,146 | 1,153 | 1,144 | 1,149 | -3 | -0.3% | 140,100 |
| 2017/05/22 | 1,162 | 1,165 | 1,148 | 1,152 | -3 | -0.3% | 146,700 |
| 2017/05/19 | 1,168 | 1,171 | 1,151 | 1,155 | -2 | -0.2% | 140,300 |
| 2017/05/18 | 1,132 | 1,158 | 1,132 | 1,157 | -4 | -0.3% | 132,300 |
| 2017/05/17 | 1,143 | 1,167 | 1,135 | 1,161 | +18 | +1.6% | 171,200 |
| 2017/05/16 | 1,145 | 1,149 | 1,132 | 1,143 | -3 | -0.3% | 150,200 |
| 2017/05/15 | 1,128 | 1,149 | 1,124 | 1,146 | +8 | +0.7% | 165,700 |
| 2017/05/12 | 1,135 | 1,146 | 1,124 | 1,138 | -7 | -0.6% | 139,000 |
| 2017/05/11 | 1,148 | 1,159 | 1,140 | 1,145 | +10 | +0.9% | 159,800 |
| 2017/05/10 | 1,122 | 1,141 | 1,118 | 1,135 | +28 | +2.5% | 221,100 |
| 2017/05/09 | 1,069 | 1,107 | 1,069 | 1,107 | +41 | +3.8% | 248,000 |
| 2017/05/08 | 1,050 | 1,072 | 1,050 | 1,066 | +23 | +2.2% | 186,400 |
| 2017/05/02 | 1,042 | 1,046 | 1,031 | 1,043 | +4 | +0.4% | 115,500 |
| 2017/05/01 | 1,037 | 1,046 | 1,029 | 1,039 | +2 | +0.2% | 105,200 |
| 2017/04/28 | 1,037 | 1,046 | 1,030 | 1,037 | +8 | +0.8% | 75,400 |
1801～
1850
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
