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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 1,033 | 1,043 | 1,027 | 1,040 | +10 | +1% | 25,100 |
| 2025/03/03 | 1,021 | 1,034 | 1,021 | 1,030 | +13 | +1.3% | 22,400 |
| 2025/02/28 | 1,014 | 1,020 | 1,010 | 1,017 | +6 | +0.6% | 16,300 |
| 2025/02/27 | 1,005 | 1,013 | 1,005 | 1,011 | +6 | +0.6% | 9,800 |
| 2025/02/26 | 1,018 | 1,018 | 1,000 | 1,005 | -11 | -1.1% | 21,100 |
| 2025/02/25 | 1,011 | 1,017 | 1,010 | 1,016 | ±0 | ±0% | 15,000 |
| 2025/02/21 | 1,013 | 1,019 | 1,013 | 1,016 | +3 | +0.3% | 7,400 |
| 2025/02/20 | 1,023 | 1,024 | 1,013 | 1,013 | -7 | -0.7% | 21,000 |
| 2025/02/19 | 1,026 | 1,029 | 1,020 | 1,020 | -6 | -0.6% | 14,100 |
| 2025/02/18 | 1,033 | 1,033 | 1,026 | 1,026 | +1 | +0.1% | 11,900 |
| 2025/02/17 | 1,030 | 1,032 | 1,025 | 1,025 | ±0 | ±0% | 20,000 |
| 2025/02/14 | 1,026 | 1,030 | 1,025 | 1,025 | -4 | -0.4% | 11,900 |
| 2025/02/13 | 1,023 | 1,030 | 1,023 | 1,029 | +9 | +0.9% | 17,900 |
| 2025/02/12 | 1,019 | 1,024 | 1,018 | 1,020 | +2 | +0.2% | 16,400 |
| 2025/02/10 | 1,016 | 1,018 | 1,011 | 1,018 | +2 | +0.2% | 10,800 |
| 2025/02/07 | 1,020 | 1,020 | 1,009 | 1,016 | -2 | -0.2% | 11,800 |
| 2025/02/06 | 1,004 | 1,018 | 1,004 | 1,018 | +12 | +1.2% | 28,600 |
| 2025/02/05 | 999 | 1,007 | 999 | 1,006 | +8 | +0.8% | 16,100 |
| 2025/02/04 | 1,005 | 1,006 | 998 | 998 | -5 | -0.5% | 17,000 |
| 2025/02/03 | 1,000 | 1,004 | 995 | 1,003 | +7 | +0.7% | 24,000 |
| 2025/01/31 | 994 | 1,001 | 990 | 996 | +16 | +1.6% | 24,900 |
| 2025/01/30 | 1,005 | 1,008 | 980 | 980 | -27 | -2.7% | 193,000 |
| 2025/01/29 | 1,007 | 1,013 | 1,004 | 1,007 | ±0 | ±0% | 27,700 |
| 2025/01/28 | 1,008 | 1,017 | 1,007 | 1,007 | -1 | -0.1% | 26,800 |
| 2025/01/27 | 1,004 | 1,013 | 1,004 | 1,008 | +4 | +0.4% | 17,000 |
| 2025/01/24 | 998 | 1,008 | 996 | 1,004 | +6 | +0.6% | 24,000 |
| 2025/01/23 | 993 | 998 | 989 | 998 | +7 | +0.7% | 23,200 |
| 2025/01/22 | 981 | 991 | 981 | 991 | +10 | +1% | 30,200 |
| 2025/01/21 | 977 | 981 | 974 | 981 | +4 | +0.4% | 31,300 |
| 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 |
51～
100
件表示中 / 5299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 | 99,100円 | +33.4% | +52.9% | 4.34% | 8.61倍 | 0.35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 |
| パラカ | 184,200円 | +6.8% | +4.5% | 3.53% | 9.42倍 | 0.94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 |
| ククレブ | 415,500円 | +73.4% | +51.4% | 0.48% | 41.21倍 | 8.90倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| イノベーション | 94,300円 | +13.3% | +10.3% | 3.18% | 15.36倍 | 3.94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 | 52,500円 | +5.6% | +30.7% | 6.10% | 21.53倍 | 0.61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
