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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,127 | 1,129 | 1,118 | 1,125 | -10 | -0.9% | 17,100 |
| 2021/07/19 | 1,150 | 1,150 | 1,126 | 1,135 | -15 | -1.3% | 24,200 |
| 2021/07/16 | 1,143 | 1,154 | 1,138 | 1,150 | -2 | -0.2% | 13,900 |
| 2021/07/15 | 1,164 | 1,164 | 1,148 | 1,152 | -6 | -0.5% | 15,300 |
| 2021/07/14 | 1,184 | 1,184 | 1,158 | 1,158 | -22 | -1.9% | 14,100 |
| 2021/07/13 | 1,177 | 1,180 | 1,169 | 1,180 | +11 | +0.9% | 20,600 |
| 2021/07/12 | 1,172 | 1,178 | 1,162 | 1,169 | +9 | +0.8% | 17,900 |
| 2021/07/09 | 1,114 | 1,165 | 1,114 | 1,160 | +25 | +2.2% | 38,100 |
| 2021/07/08 | 1,187 | 1,187 | 1,135 | 1,135 | -56 | -4.7% | 51,800 |
| 2021/07/07 | 1,197 | 1,202 | 1,190 | 1,191 | -13 | -1.1% | 18,400 |
| 2021/07/06 | 1,208 | 1,209 | 1,197 | 1,204 | -3 | -0.2% | 9,600 |
| 2021/07/05 | 1,234 | 1,234 | 1,206 | 1,207 | -28 | -2.3% | 15,900 |
| 2021/07/02 | 1,200 | 1,244 | 1,194 | 1,235 | +41 | +3.4% | 30,000 |
| 2021/07/01 | 1,204 | 1,208 | 1,194 | 1,194 | -2 | -0.2% | 15,500 |
| 2021/06/30 | 1,200 | 1,202 | 1,196 | 1,196 | -4 | -0.3% | 6,900 |
| 2021/06/29 | 1,211 | 1,217 | 1,200 | 1,200 | -17 | -1.4% | 19,600 |
| 2021/06/28 | 1,216 | 1,222 | 1,211 | 1,217 | +1 | +0.1% | 8,500 |
| 2021/06/25 | 1,196 | 1,216 | 1,196 | 1,216 | +22 | +1.8% | 10,800 |
| 2021/06/24 | 1,202 | 1,202 | 1,192 | 1,194 | -8 | -0.7% | 10,600 |
| 2021/06/23 | 1,223 | 1,223 | 1,202 | 1,202 | -18 | -1.5% | 12,900 |
| 2021/06/22 | 1,196 | 1,220 | 1,190 | 1,220 | +43 | +3.7% | 21,900 |
| 2021/06/21 | 1,194 | 1,195 | 1,177 | 1,177 | -19 | -1.6% | 30,900 |
| 2021/06/18 | 1,221 | 1,221 | 1,192 | 1,196 | -11 | -0.9% | 20,900 |
| 2021/06/17 | 1,213 | 1,225 | 1,207 | 1,207 | -15 | -1.2% | 11,400 |
| 2021/06/16 | 1,212 | 1,224 | 1,212 | 1,222 | +14 | +1.2% | 18,100 |
| 2021/06/15 | 1,218 | 1,222 | 1,205 | 1,208 | -12 | -1% | 16,900 |
| 2021/06/14 | 1,231 | 1,236 | 1,220 | 1,220 | -16 | -1.3% | 17,200 |
| 2021/06/11 | 1,239 | 1,245 | 1,221 | 1,236 | +6 | +0.5% | 30,900 |
| 2021/06/10 | 1,222 | 1,234 | 1,211 | 1,230 | +15 | +1.2% | 29,900 |
| 2021/06/09 | 1,213 | 1,222 | 1,213 | 1,215 | +13 | +1.1% | 24,500 |
| 2021/06/08 | 1,225 | 1,227 | 1,202 | 1,202 | -23 | -1.9% | 39,000 |
| 2021/06/07 | 1,230 | 1,246 | 1,191 | 1,225 | -69 | -5.3% | 112,500 |
| 2021/06/04 | 1,300 | 1,310 | 1,289 | 1,294 | -2 | -0.2% | 35,700 |
| 2021/06/03 | 1,281 | 1,303 | 1,275 | 1,296 | +15 | +1.2% | 43,200 |
| 2021/06/02 | 1,274 | 1,283 | 1,268 | 1,281 | +11 | +0.9% | 26,100 |
| 2021/06/01 | 1,247 | 1,272 | 1,244 | 1,270 | +23 | +1.8% | 27,200 |
| 2021/05/31 | 1,255 | 1,255 | 1,241 | 1,247 | -5 | -0.4% | 20,900 |
| 2021/05/28 | 1,235 | 1,252 | 1,230 | 1,252 | +31 | +2.5% | 36,400 |
| 2021/05/27 | 1,232 | 1,247 | 1,220 | 1,221 | -21 | -1.7% | 41,500 |
| 2021/05/26 | 1,273 | 1,273 | 1,237 | 1,242 | -14 | -1.1% | 24,200 |
| 2021/05/25 | 1,256 | 1,260 | 1,242 | 1,256 | -2 | -0.2% | 21,900 |
| 2021/05/24 | 1,255 | 1,267 | 1,252 | 1,258 | +4 | +0.3% | 14,800 |
| 2021/05/21 | 1,263 | 1,264 | 1,246 | 1,254 | -7 | -0.6% | 22,700 |
| 2021/05/20 | 1,240 | 1,265 | 1,231 | 1,261 | +21 | +1.7% | 30,000 |
| 2021/05/19 | 1,236 | 1,243 | 1,228 | 1,240 | +4 | +0.3% | 25,600 |
| 2021/05/18 | 1,218 | 1,238 | 1,208 | 1,236 | +18 | +1.5% | 34,300 |
| 2021/05/17 | 1,211 | 1,226 | 1,209 | 1,218 | +15 | +1.2% | 38,200 |
| 2021/05/14 | 1,185 | 1,206 | 1,180 | 1,203 | +29 | +2.5% | 42,400 |
| 2021/05/13 | 1,175 | 1,191 | 1,166 | 1,174 | -11 | -0.9% | 36,200 |
| 2021/05/12 | 1,230 | 1,230 | 1,180 | 1,185 | -43 | -3.5% | 45,000 |
1001～
1050
件表示中 / 5365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 | 112,000円 | +33.4% | +52.9% | 3.84% | 9.74倍 | 0.38倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| アンビション | 278,700円 | +22.5% | +17.6% | 3.95% | 7.14倍 | 2.38倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| シーラＨＤ | 46,400円 | - | - | 2.59% | 22.24倍 | 1.75倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ヨシコン | 235,500円 | +9.2% | +6.1% | 3.40% | 5.22倍 | 0.61倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| イノベーション | 103,800円 | +13.3% | +10.3% | 2.89% | 16.90倍 | 4.34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 |
市場注目の銘柄
チャート関連のコラム
