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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,122 | 1,131 | 1,121 | 1,129 | +4 | +0.4% | 33,300 |
| 2024/10/01 | 1,115 | 1,128 | 1,115 | 1,125 | +5 | +0.4% | 35,700 |
| 2024/09/30 | 1,108 | 1,140 | 1,106 | 1,120 | -3 | -0.3% | 50,200 |
| 2024/09/27 | 1,120 | 1,133 | 1,116 | 1,123 | +3 | +0.3% | 46,300 |
| 2024/09/26 | 1,110 | 1,120 | 1,108 | 1,120 | +10 | +0.9% | 27,100 |
| 2024/09/25 | 1,110 | 1,110 | 1,104 | 1,110 | ±0 | ±0% | 7,200 |
| 2024/09/24 | 1,108 | 1,110 | 1,095 | 1,110 | +2 | +0.2% | 23,700 |
| 2024/09/20 | 1,105 | 1,108 | 1,100 | 1,108 | +4 | +0.4% | 13,200 |
| 2024/09/19 | 1,098 | 1,104 | 1,096 | 1,104 | +8 | +0.7% | 14,200 |
| 2024/09/18 | 1,090 | 1,096 | 1,089 | 1,096 | +7 | +0.6% | 10,200 |
| 2024/09/17 | 1,090 | 1,090 | 1,078 | 1,089 | +7 | +0.6% | 11,100 |
| 2024/09/13 | 1,102 | 1,102 | 1,082 | 1,082 | -11 | -1% | 10,600 |
| 2024/09/12 | 1,078 | 1,093 | 1,078 | 1,093 | +15 | +1.4% | 8,300 |
| 2024/09/11 | 1,094 | 1,094 | 1,078 | 1,078 | -17 | -1.6% | 10,900 |
| 2024/09/10 | 1,091 | 1,095 | 1,087 | 1,095 | +1 | +0.1% | 5,800 |
| 2024/09/09 | 1,067 | 1,094 | 1,066 | 1,094 | -3 | -0.3% | 18,400 |
| 2024/09/06 | 1,080 | 1,097 | 1,075 | 1,097 | +25 | +2.3% | 24,900 |
| 2024/09/05 | 1,085 | 1,088 | 1,071 | 1,072 | -13 | -1.2% | 24,300 |
| 2024/09/04 | 1,093 | 1,095 | 1,082 | 1,085 | -18 | -1.6% | 18,000 |
| 2024/09/03 | 1,104 | 1,105 | 1,094 | 1,103 | +6 | +0.5% | 12,900 |
| 2024/09/02 | 1,102 | 1,103 | 1,093 | 1,097 | +5 | +0.5% | 17,800 |
| 2024/08/30 | 1,097 | 1,097 | 1,092 | 1,092 | +2 | +0.2% | 8,500 |
| 2024/08/29 | 1,101 | 1,101 | 1,086 | 1,090 | -2 | -0.2% | 14,400 |
| 2024/08/28 | 1,097 | 1,097 | 1,089 | 1,092 | -4 | -0.4% | 5,900 |
| 2024/08/27 | 1,078 | 1,102 | 1,078 | 1,096 | +38 | +3.6% | 41,100 |
| 2024/08/26 | 1,066 | 1,067 | 1,055 | 1,058 | -4 | -0.4% | 8,400 |
| 2024/08/23 | 1,058 | 1,062 | 1,051 | 1,062 | +8 | +0.8% | 10,600 |
| 2024/08/22 | 1,056 | 1,057 | 1,049 | 1,054 | +4 | +0.4% | 5,300 |
| 2024/08/21 | 1,053 | 1,057 | 1,049 | 1,050 | -4 | -0.4% | 6,300 |
| 2024/08/20 | 1,054 | 1,057 | 1,050 | 1,054 | +6 | +0.6% | 5,100 |
| 2024/08/19 | 1,055 | 1,055 | 1,047 | 1,048 | +1 | +0.1% | 6,900 |
| 2024/08/16 | 1,050 | 1,050 | 1,042 | 1,047 | +6 | +0.6% | 9,300 |
| 2024/08/15 | 1,033 | 1,043 | 1,033 | 1,041 | +6 | +0.6% | 6,400 |
| 2024/08/14 | 1,039 | 1,041 | 1,028 | 1,035 | +10 | +1% | 5,800 |
| 2024/08/13 | 1,030 | 1,030 | 1,020 | 1,025 | +8 | +0.8% | 7,700 |
| 2024/08/09 | 1,022 | 1,033 | 1,009 | 1,017 | +5 | +0.5% | 13,500 |
| 2024/08/08 | 1,019 | 1,028 | 1,006 | 1,012 | -7 | -0.7% | 11,400 |
| 2024/08/07 | 980 | 1,032 | 980 | 1,019 | +29 | +2.9% | 23,000 |
| 2024/08/06 | 952 | 1,010 | 952 | 990 | +88 | +9.8% | 52,700 |
| 2024/08/05 | 1,016 | 1,023 | 902 | 902 | -144 | -13.8% | 85,500 |
| 2024/08/02 | 1,053 | 1,071 | 1,042 | 1,046 | -28 | -2.6% | 42,900 |
| 2024/08/01 | 1,096 | 1,096 | 1,071 | 1,074 | -21 | -1.9% | 21,700 |
| 2024/07/31 | 1,083 | 1,099 | 1,080 | 1,095 | +9 | +0.8% | 15,900 |
| 2024/07/30 | 1,097 | 1,098 | 1,081 | 1,086 | -12 | -1.1% | 70,600 |
| 2024/07/29 | 1,085 | 1,098 | 1,079 | 1,098 | +17 | +1.6% | 22,800 |
| 2024/07/26 | 1,075 | 1,087 | 1,071 | 1,081 | +1 | +0.1% | 19,700 |
| 2024/07/25 | 1,085 | 1,085 | 1,074 | 1,080 | -2 | -0.2% | 20,100 |
| 2024/07/24 | 1,088 | 1,088 | 1,078 | 1,082 | -3 | -0.3% | 17,600 |
| 2024/07/23 | 1,086 | 1,089 | 1,083 | 1,085 | -3 | -0.3% | 15,200 |
| 2024/07/22 | 1,094 | 1,094 | 1,084 | 1,088 | -6 | -0.5% | 11,100 |
151～
200
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
