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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 977 | 977 | 931 | 952 | -10 | -1% | 19,300 |
| 2015/12/18 | 964 | 980 | 959 | 962 | -2 | -0.2% | 12,400 |
| 2015/12/17 | 978 | 999 | 961 | 964 | -14 | -1.4% | 26,000 |
| 2015/12/16 | 979 | 999 | 974 | 978 | +8 | +0.8% | 11,100 |
| 2015/12/15 | 970 | 981 | 948 | 970 | -5 | -0.5% | 51,200 |
| 2015/12/14 | 958 | 978 | 941 | 975 | -5 | -0.5% | 15,500 |
| 2015/12/11 | 982 | 1,020 | 980 | 980 | ±0 | ±0% | 20,400 |
| 2015/12/10 | 983 | 1,007 | 980 | 980 | -13 | -1.3% | 13,600 |
| 2015/12/09 | 999 | 1,031 | 990 | 993 | -7 | -0.7% | 20,800 |
| 2015/12/08 | 1,020 | 1,025 | 990 | 1,000 | -16 | -1.6% | 26,900 |
| 2015/12/07 | 1,031 | 1,040 | 1,014 | 1,016 | -21 | -2% | 17,800 |
| 2015/12/04 | 1,040 | 1,048 | 1,021 | 1,037 | -14 | -1.3% | 20,800 |
| 2015/12/03 | 1,070 | 1,070 | 1,042 | 1,051 | -28 | -2.6% | 14,300 |
| 2015/12/02 | 1,072 | 1,080 | 1,043 | 1,079 | +7 | +0.7% | 30,500 |
| 2015/12/01 | 1,105 | 1,129 | 1,051 | 1,072 | -65 | -5.7% | 36,500 |
| 2015/11/30 | 1,104 | 1,148 | 1,080 | 1,137 | -13 | -1.1% | 16,600 |
| 2015/11/27 | 1,130 | 1,165 | 1,130 | 1,150 | ±0 | ±0% | 11,500 |
| 2015/11/26 | 1,175 | 1,176 | 1,120 | 1,150 | -6.3 | -0.5% | 18,900 |
| 2015/11/25 | 1,162.5 | 1,173.8 | 1,145 | 1,156.3 | -18.7 | -1.6% | 40,400 |
| 2015/11/24 | 1,195 | 1,195 | 1,165 | 1,175 | -18.8 | -1.6% | 22,400 |
| 2015/11/20 | 1,161.3 | 1,193.8 | 1,161.3 | 1,193.8 | +15 | +1.3% | 12,800 |
| 2015/11/19 | 1,201.3 | 1,207.5 | 1,163.8 | 1,178.8 | -16.2 | -1.4% | 32,800 |
| 2015/11/18 | 1,200 | 1,200 | 1,181.3 | 1,195 | +26.2 | +2.2% | 19,200 |
| 2015/11/17 | 1,215 | 1,215 | 1,148.8 | 1,168.8 | +2.5 | +0.2% | 28,800 |
| 2015/11/16 | 1,168.8 | 1,168.8 | 1,137.5 | 1,166.3 | -12.5 | -1.1% | 14,000 |
| 2015/11/13 | 1,213.8 | 1,213.8 | 1,162.5 | 1,178.8 | -17.5 | -1.5% | 30,000 |
| 2015/11/12 | 1,125 | 1,200 | 1,125 | 1,196.3 | +71.3 | +6.3% | 40,000 |
| 2015/11/11 | 1,147.5 | 1,150 | 1,116.3 | 1,125 | -2.5 | -0.2% | 19,600 |
| 2015/11/10 | 1,138.8 | 1,142.5 | 1,125 | 1,127.5 | -15 | -1.3% | 13,200 |
| 2015/11/09 | 1,125 | 1,167.5 | 1,125 | 1,142.5 | +17.5 | +1.6% | 7,600 |
| 2015/11/06 | 1,106.3 | 1,131.3 | 1,102.5 | 1,125 | +2.5 | +0.2% | 12,400 |
| 2015/11/05 | 1,142.5 | 1,142.5 | 1,115 | 1,122.5 | -20 | -1.8% | 17,600 |
| 2015/11/04 | 1,158.8 | 1,175 | 1,138.8 | 1,142.5 | -12.5 | -1.1% | 16,400 |
| 2015/11/02 | 1,141.3 | 1,168.8 | 1,141.3 | 1,155 | -21.3 | -1.8% | 16,400 |
| 2015/10/30 | 1,187.5 | 1,187.5 | 1,133.8 | 1,176.3 | -21.2 | -1.8% | 20,000 |
| 2015/10/29 | 1,196.3 | 1,232.5 | 1,196.3 | 1,197.5 | -46.3 | -3.7% | 56,000 |
| 2015/10/28 | 1,117.5 | 1,243.8 | 1,111.3 | 1,243.8 | +145 | +13.2% | 231,200 |
| 2015/10/27 | 1,112.5 | 1,118.8 | 1,097.5 | 1,098.8 | -5 | -0.5% | 10,800 |
| 2015/10/26 | 1,106.3 | 1,108.8 | 1,096.3 | 1,103.8 | -5 | -0.5% | 10,000 |
| 2015/10/23 | 1,102.5 | 1,120 | 1,098.8 | 1,108.8 | +2.5 | +0.2% | 29,200 |
| 2015/10/22 | 1,142.5 | 1,145 | 1,100 | 1,106.3 | -18.7 | -1.7% | 26,400 |
| 2015/10/21 | 1,087.5 | 1,147.5 | 1,082.5 | 1,125 | +26.2 | +2.4% | 45,200 |
| 2015/10/20 | 1,120 | 1,158.8 | 1,096.3 | 1,098.8 | -38.7 | -3.4% | 80,000 |
| 2015/10/19 | 1,147.5 | 1,171.3 | 1,093.8 | 1,137.5 | -45 | -3.8% | 98,400 |
| 2015/10/16 | 1,110 | 1,225 | 1,071.3 | 1,182.5 | +76.2 | +6.9% | 316,400 |
| 2015/10/15 | 977.5 | 1,147.5 | 977.5 | 1,106.3 | +111.3 | +11.2% | 183,600 |
| 2015/10/14 | 1,033.8 | 1,040 | 977.5 | 995 | -62.5 | -5.9% | 58,000 |
| 2015/10/13 | 1,041.3 | 1,087.5 | 1,025 | 1,057.5 | -106.3 | -9.1% | 89,600 |
| 2015/10/09 | 1,117.5 | 1,173.8 | 1,115 | 1,163.8 | +33.8 | +3% | 53,200 |
| 2015/10/08 | 1,095 | 1,130 | 1,095 | 1,130 | +17.5 | +1.6% | 44,400 |
2301～
2350
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
