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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,150 | 1,161.3 | 1,107.5 | 1,121.3 | -53.7 | -4.6% | 26,800 |
| 2015/08/18 | 1,130 | 1,206.3 | 1,118.8 | 1,175 | +56.2 | +5% | 88,800 |
| 2015/08/17 | 1,062.5 | 1,118.8 | 1,062.5 | 1,118.8 | +58.8 | +5.5% | 62,800 |
| 2015/08/14 | 1,023.8 | 1,060 | 1,023.8 | 1,060 | +23.7 | +2.3% | 16,800 |
| 2015/08/13 | 1,075 | 1,075 | 1,022.5 | 1,036.3 | -21.2 | -2% | 33,200 |
| 2015/08/12 | 1,060 | 1,073.8 | 1,053.8 | 1,057.5 | -18.8 | -1.7% | 13,600 |
| 2015/08/11 | 1,050 | 1,087.5 | 1,050 | 1,076.3 | +26.3 | +2.5% | 34,000 |
| 2015/08/10 | 1,088.8 | 1,090 | 1,030 | 1,050 | -48.8 | -4.4% | 85,200 |
| 2015/08/07 | 1,100 | 1,110 | 1,082.5 | 1,098.8 | -16.2 | -1.5% | 48,000 |
| 2015/08/06 | 1,141.3 | 1,141.3 | 1,112.5 | 1,115 | -23.8 | -2.1% | 37,600 |
| 2015/08/05 | 1,130 | 1,145 | 1,102.5 | 1,138.8 | +10 | +0.9% | 42,400 |
| 2015/08/04 | 1,112.5 | 1,132.5 | 1,077.5 | 1,128.8 | +16.3 | +1.5% | 55,200 |
| 2015/08/03 | 1,140 | 1,158.8 | 1,107.5 | 1,112.5 | -42.5 | -3.7% | 50,800 |
| 2015/07/31 | 1,160 | 1,168.8 | 1,140 | 1,155 | -1.3 | -0.1% | 23,200 |
| 2015/07/30 | 1,142.5 | 1,157.5 | 1,128.8 | 1,156.3 | +31.3 | +2.8% | 47,600 |
| 2015/07/29 | 1,117.5 | 1,135 | 1,117.5 | 1,125 | -10 | -0.9% | 15,600 |
| 2015/07/28 | 1,098.8 | 1,147.5 | 1,075 | 1,135 | +18.7 | +1.7% | 100,000 |
| 2015/07/27 | 1,181.3 | 1,196.3 | 1,106.3 | 1,116.3 | -100 | -8.2% | 182,400 |
| 2015/07/24 | 1,255 | 1,265 | 1,207.5 | 1,216.3 | -38.7 | -3.1% | 42,000 |
| 2015/07/23 | 1,300 | 1,310 | 1,255 | 1,255 | -40 | -3.1% | 47,600 |
| 2015/07/22 | 1,310 | 1,320 | 1,287.5 | 1,295 | -7.5 | -0.6% | 51,200 |
| 2015/07/21 | 1,300 | 1,312.5 | 1,285 | 1,302.5 | +17.5 | +1.4% | 90,800 |
| 2015/07/17 | 1,257.5 | 1,327.5 | 1,257.5 | 1,285 | ±0 | ±0% | 72,000 |
| 2015/07/16 | 1,300 | 1,317.5 | 1,252.5 | 1,285 | -30 | -2.3% | 132,400 |
| 2015/07/15 | 1,392.5 | 1,412.5 | 1,300 | 1,315 | -52.5 | -3.8% | 143,600 |
| 2015/07/14 | 1,285 | 1,387.5 | 1,255 | 1,367.5 | +87.5 | +6.8% | 236,800 |
| 2015/07/13 | 1,360 | 1,360 | 1,250 | 1,280 | -30 | -2.3% | 144,400 |
| 2015/07/10 | 1,415 | 1,422.5 | 1,250 | 1,310 | -55 | -4% | 415,600 |
| 2015/07/09 | 1,225 | 1,365 | 1,101.3 | 1,365 | +175 | +14.7% | 809,600 |
| 2015/07/08 | 1,198.8 | 1,201.3 | 1,135 | 1,190 | +2.5 | +0.2% | 214,800 |
| 2015/07/07 | 1,196.3 | 1,196.3 | 1,150 | 1,187.5 | +13.7 | +1.2% | 92,000 |
| 2015/07/06 | 1,200 | 1,210 | 1,137.5 | 1,173.8 | +51.3 | +4.6% | 210,400 |
| 2015/07/03 | 1,112.5 | 1,131.3 | 1,090 | 1,122.5 | +10 | +0.9% | 66,800 |
| 2015/07/02 | 1,022.5 | 1,112.5 | 1,007.5 | 1,112.5 | +107.5 | +10.7% | 102,800 |
| 2015/07/01 | 991.3 | 1,007.5 | 983.8 | 1,005 | +7.5 | +0.8% | 20,800 |
| 2015/06/30 | 1,006.3 | 1,006.3 | 985 | 997.5 | +8.7 | +0.9% | 17,600 |
| 2015/06/29 | 941.3 | 997.5 | 941.3 | 988.8 | -16.2 | -1.6% | 60,800 |
| 2015/06/26 | 977.5 | 1,013.8 | 977.5 | 1,005 | +20 | +2% | 20,400 |
| 2015/06/25 | 1,012.5 | 1,012.5 | 975 | 985 | -36.3 | -3.6% | 54,400 |
| 2015/06/24 | 1,050 | 1,050 | 1,015 | 1,021.3 | -6.2 | -0.6% | 30,000 |
| 2015/06/23 | 1,000 | 1,037.5 | 987.5 | 1,027.5 | +52.5 | +5.4% | 65,200 |
| 2015/06/22 | 975 | 995 | 953.8 | 975 | -23.8 | -2.4% | 34,400 |
| 2015/06/19 | 1,005 | 1,005 | 987.5 | 998.8 | -6.2 | -0.6% | 23,600 |
| 2015/06/18 | 1,007.5 | 1,016.3 | 1,000 | 1,005 | +7.5 | +0.8% | 16,800 |
| 2015/06/17 | 1,002.5 | 1,007.5 | 995 | 997.5 | -17.5 | -1.7% | 24,800 |
| 2015/06/16 | 1,048.8 | 1,048.8 | 1,010 | 1,015 | -33.8 | -3.2% | 32,400 |
| 2015/06/15 | 1,040 | 1,050 | 992.5 | 1,048.8 | -1.2 | -0.1% | 43,200 |
| 2015/06/12 | 1,060 | 1,060 | 1,035 | 1,050 | -10 | -0.9% | 20,800 |
| 2015/06/11 | 1,028.8 | 1,065 | 1,028.8 | 1,060 | +17.5 | +1.7% | 14,400 |
| 2015/06/10 | 1,032.5 | 1,055 | 1,027.5 | 1,042.5 | +1.2 | +0.1% | 27,200 |
2351～
2400
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
