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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 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 |
| 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 |
1851～
1900
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
