ファースト住建の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 978 | 978 | 971 | 977 | +1 | +0.1% | 29,300 |
| 2025/01/17 | 963 | 976 | 960 | 976 | +13 | +1.3% | 42,500 |
| 2025/01/16 | 983 | 983 | 962 | 963 | -18 | -1.8% | 99,600 |
| 2025/01/15 | 996 | 999 | 979 | 981 | -15 | -1.5% | 59,600 |
| 2025/01/14 | 1,009 | 1,009 | 994 | 996 | -18 | -1.8% | 68,700 |
| 2025/01/10 | 1,014 | 1,014 | 1,008 | 1,014 | +3 | +0.3% | 22,400 |
| 2025/01/09 | 1,012 | 1,017 | 1,009 | 1,011 | -7 | -0.7% | 35,200 |
| 2025/01/08 | 1,011 | 1,019 | 1,011 | 1,018 | +7 | +0.7% | 18,500 |
| 2025/01/07 | 1,016 | 1,020 | 1,011 | 1,011 | -4 | -0.4% | 27,400 |
| 2025/01/06 | 1,017 | 1,022 | 1,015 | 1,015 | -2 | -0.2% | 19,300 |
| 2024/12/30 | 1,015 | 1,026 | 1,014 | 1,017 | +3 | +0.3% | 30,300 |
| 2024/12/27 | 1,000 | 1,018 | 1,000 | 1,014 | +15 | +1.5% | 37,200 |
| 2024/12/26 | 998 | 1,005 | 997 | 999 | +2 | +0.2% | 67,300 |
| 2024/12/25 | 997 | 998 | 991 | 997 | ±0 | ±0% | 25,200 |
| 2024/12/24 | 994 | 1,002 | 993 | 997 | +2 | +0.2% | 26,700 |
| 2024/12/23 | 1,004 | 1,004 | 993 | 995 | -7 | -0.7% | 24,000 |
| 2024/12/20 | 1,013 | 1,016 | 1,000 | 1,002 | -18 | -1.8% | 38,600 |
| 2024/12/19 | 997 | 1,020 | 997 | 1,020 | +13 | +1.3% | 49,200 |
| 2024/12/18 | 995 | 1,009 | 985 | 1,007 | +16 | +1.6% | 79,000 |
| 2024/12/17 | 980 | 997 | 972 | 991 | +6 | +0.6% | 173,500 |
| 2024/12/16 | 987 | 987 | 977 | 985 | +3 | +0.3% | 69,000 |
| 2024/12/13 | 986 | 987 | 978 | 982 | -5 | -0.5% | 44,900 |
| 2024/12/12 | 983 | 988 | 980 | 987 | +7 | +0.7% | 43,800 |
| 2024/12/11 | 976 | 984 | 976 | 980 | +4 | +0.4% | 31,600 |
| 2024/12/10 | 983 | 983 | 976 | 976 | -6 | -0.6% | 31,000 |
| 2024/12/09 | 973 | 984 | 973 | 982 | +8 | +0.8% | 38,000 |
| 2024/12/06 | 981 | 981 | 971 | 974 | -10 | -1% | 59,900 |
| 2024/12/05 | 985 | 989 | 981 | 984 | -2 | -0.2% | 29,300 |
| 2024/12/04 | 990 | 990 | 982 | 986 | -1 | -0.1% | 41,600 |
| 2024/12/03 | 991 | 995 | 987 | 987 | -1 | -0.1% | 42,400 |
| 2024/12/02 | 983 | 994 | 983 | 988 | +3 | +0.3% | 41,200 |
| 2024/11/29 | 990 | 990 | 981 | 985 | -3 | -0.3% | 35,700 |
| 2024/11/28 | 993 | 995 | 988 | 988 | ±0 | ±0% | 27,500 |
| 2024/11/27 | 997 | 998 | 988 | 988 | -9 | -0.9% | 44,300 |
| 2024/11/26 | 1,002 | 1,003 | 993 | 997 | -7 | -0.7% | 35,400 |
| 2024/11/25 | 1,001 | 1,004 | 995 | 1,004 | +3 | +0.3% | 44,700 |
| 2024/11/22 | 1,003 | 1,006 | 999 | 1,001 | -2 | -0.2% | 26,000 |
| 2024/11/21 | 1,004 | 1,005 | 1,002 | 1,003 | +2 | +0.2% | 13,300 |
| 2024/11/20 | 1,003 | 1,009 | 1,000 | 1,001 | -2 | -0.2% | 22,900 |
| 2024/11/19 | 1,002 | 1,011 | 1,002 | 1,003 | +3 | +0.3% | 22,400 |
| 2024/11/18 | 1,004 | 1,004 | 999 | 1,000 | -3 | -0.3% | 13,300 |
| 2024/11/15 | 996 | 1,003 | 996 | 1,003 | +7 | +0.7% | 23,900 |
| 2024/11/14 | 1,000 | 1,000 | 994 | 996 | -4 | -0.4% | 39,200 |
| 2024/11/13 | 1,001 | 1,006 | 999 | 1,000 | -1 | -0.1% | 43,800 |
| 2024/11/12 | 1,002 | 1,009 | 998 | 1,001 | ±0 | ±0% | 55,700 |
| 2024/11/11 | 1,011 | 1,012 | 1,001 | 1,001 | -10 | -1% | 52,800 |
| 2024/11/08 | 1,020 | 1,020 | 1,006 | 1,011 | -5 | -0.5% | 30,100 |
| 2024/11/07 | 1,050 | 1,053 | 1,010 | 1,016 | +13 | +1.3% | 92,800 |
| 2024/11/06 | 1,006 | 1,018 | 1,002 | 1,003 | -3 | -0.3% | 51,100 |
| 2024/11/05 | 1,015 | 1,015 | 1,001 | 1,006 | -3 | -0.3% | 53,000 |
51～
100
件表示中 / 5270件
類似銘柄と比較する
現在ご覧いただいている「ファースト住」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 |
|---|---|---|---|---|---|---|---|---|
| ファースト住 | 102,800円 | +33.4% | +52.9% | 4.18% | 8.94倍 | 0.36倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| フェイスＮＷ | 178,400円 | +33.7% | +127.0% | 5.38% | 6.53倍 | 2.53倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| パラカ | 170,600円 | +6.8% | +4.5% | 3.81% | 8.72倍 | 0.89倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| イノベーション | 91,000円 | +16.8% | +23.6% | 3.08% | 18.35倍 | 4.42倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| グランディ | 50,700円 | +4.8% | +14.0% | 6.31% | 24.22倍 | 0.59倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
市場注目の銘柄
チャート関連のコラム
