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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 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 |
1901～
1950
件表示中 / 2484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 | 94,700円 | +45.7% | +68.8% | 4.44% | 6.90倍 | 1.24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 |
| ナカボーテック | 503,000円 | -1.5% | -12.3% | - | - | - |
|
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 |
| 日ハウスＨＤ | 32,000円 | +172.3% | - | 3.44% | 12.19倍 | 0.59倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| ノバック | 242,900円 | -19.8% | -3.3% | 4.94% | 26.07倍 | 0.69倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| ＴＡＮＡＫＥＮ | 135,000円 | +14.0% | -25.2% | 4.07% | 9.79倍 | 1.43倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
市場注目の銘柄
チャート関連のコラム
