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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 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 |
| 2015/10/07 | 1,115 | 1,115 | 1,075 | 1,112.5 | +6.2 | +0.6% | 37,600 |
| 2015/10/06 | 1,123.8 | 1,136.3 | 1,100 | 1,106.3 | ±0 | ±0% | 62,400 |
| 2015/10/05 | 1,085 | 1,136.3 | 1,037.5 | 1,106.3 | +56.3 | +5.4% | 111,200 |
| 2015/10/02 | 950 | 1,075 | 950 | 1,050 | +67.5 | +6.9% | 80,000 |
| 2015/10/01 | 948.8 | 992.5 | 925 | 982.5 | +33.7 | +3.6% | 78,400 |
| 2015/09/30 | 906.3 | 950 | 892.5 | 948.8 | +70 | +8% | 66,000 |
| 2015/09/29 | 887.5 | 888.8 | 852.5 | 878.8 | -20 | -2.2% | 46,400 |
| 2015/09/28 | 861.3 | 918.8 | 858.8 | 898.8 | +55 | +6.5% | 61,600 |
| 2015/09/25 | 808.8 | 843.8 | 808.8 | 843.8 | +20 | +2.4% | 24,000 |
| 2015/09/24 | 807.5 | 823.8 | 790 | 823.8 | -13.7 | -1.6% | 11,600 |
| 2015/09/18 | 825 | 858.8 | 807.5 | 837.5 | +12.5 | +1.5% | 23,600 |
| 2015/09/17 | 816.3 | 832.5 | 811.3 | 825 | +15 | +1.9% | 24,800 |
| 2015/09/16 | 871.3 | 887.5 | 802.5 | 810 | -92.5 | -10.2% | 103,200 |
| 2015/09/15 | 893.8 | 907.5 | 882.5 | 902.5 | -8.8 | -1% | 30,800 |
| 2015/09/14 | 878.8 | 950 | 870 | 911.3 | +61.3 | +7.2% | 99,600 |
| 2015/09/11 | 795 | 860 | 795 | 850 | +50 | +6.3% | 60,000 |
| 2015/09/10 | 775 | 827.5 | 770 | 800 | -3.8 | -0.5% | 32,400 |
2351～
2400
件表示中 / 2517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 | 86,000円 | +45.7% | +68.8% | 4.88% | 6.26倍 | 1.12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 |
| 日ハウスＨＤ | 29,300円 | -3.0% | -35.3% | 3.75% | 16.75倍 | 0.54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 |
| ベステラ | 114,400円 | +19.3% | +116.2% | 3.50% | 10.59倍 | 2.08倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 高田工 | 154,000円 | -2.9% | -28.4% | 4.55% | 7.93倍 | 0.56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 |
| 金下建 | 280,000円 | +12.9% | -39.5% | 1.79% | 32.75倍 | 0.32倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
市場注目の銘柄
チャート関連のコラム
