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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,059 | 1,076 | 1,059 | 1,076 | +18 | +1.7% | 36,100 |
| 2024/06/07 | 1,044 | 1,059 | 1,040 | 1,058 | +15 | +1.4% | 74,800 |
| 2024/06/06 | 1,053 | 1,053 | 1,043 | 1,043 | -10 | -0.9% | 65,800 |
| 2024/06/05 | 1,053 | 1,053 | 1,049 | 1,053 | -2 | -0.2% | 20,900 |
| 2024/06/04 | 1,050 | 1,055 | 1,048 | 1,055 | +5 | +0.5% | 16,700 |
| 2024/06/03 | 1,045 | 1,054 | 1,045 | 1,050 | -5 | -0.5% | 36,200 |
| 2024/05/31 | 1,048 | 1,055 | 1,043 | 1,055 | +10 | +1% | 38,500 |
| 2024/05/30 | 1,036 | 1,045 | 1,029 | 1,045 | +7 | +0.7% | 30,000 |
| 2024/05/29 | 1,054 | 1,054 | 1,037 | 1,038 | -19 | -1.8% | 25,900 |
| 2024/05/28 | 1,056 | 1,057 | 1,052 | 1,057 | +6 | +0.6% | 16,800 |
| 2024/05/27 | 1,056 | 1,056 | 1,046 | 1,051 | ±0 | ±0% | 20,900 |
| 2024/05/24 | 1,052 | 1,055 | 1,048 | 1,051 | -1 | -0.1% | 23,400 |
| 2024/05/23 | 1,061 | 1,061 | 1,051 | 1,052 | -2 | -0.2% | 15,300 |
| 2024/05/22 | 1,054 | 1,056 | 1,049 | 1,054 | +3 | +0.3% | 20,900 |
| 2024/05/21 | 1,064 | 1,067 | 1,051 | 1,051 | -8 | -0.8% | 19,900 |
| 2024/05/20 | 1,043 | 1,060 | 1,042 | 1,059 | +16 | +1.5% | 30,800 |
| 2024/05/17 | 1,052 | 1,053 | 1,041 | 1,043 | -9 | -0.9% | 25,300 |
| 2024/05/16 | 1,055 | 1,055 | 1,039 | 1,052 | +7 | +0.7% | 36,100 |
| 2024/05/15 | 1,055 | 1,055 | 1,045 | 1,045 | -11 | -1% | 29,300 |
| 2024/05/14 | 1,063 | 1,063 | 1,048 | 1,056 | -8 | -0.8% | 39,600 |
| 2024/05/13 | 1,075 | 1,075 | 1,061 | 1,064 | -13 | -1.2% | 37,600 |
| 2024/05/10 | 1,077 | 1,077 | 1,073 | 1,077 | +6 | +0.6% | 15,500 |
| 2024/05/09 | 1,077 | 1,080 | 1,071 | 1,071 | -6 | -0.6% | 24,100 |
| 2024/05/08 | 1,077 | 1,080 | 1,073 | 1,077 | +2 | +0.2% | 30,400 |
| 2024/05/07 | 1,080 | 1,083 | 1,074 | 1,075 | +10 | +0.9% | 51,100 |
| 2024/05/02 | 1,071 | 1,071 | 1,060 | 1,065 | +4 | +0.4% | 39,000 |
| 2024/05/01 | 1,067 | 1,070 | 1,059 | 1,061 | -11 | -1% | 57,300 |
| 2024/04/30 | 1,076 | 1,084 | 1,065 | 1,072 | -4 | -0.4% | 101,200 |
| 2024/04/26 | 1,054 | 1,082 | 1,052 | 1,076 | +4 | +0.4% | 392,100 |
| 2024/04/25 | 1,107 | 1,111 | 1,071 | 1,072 | -44 | -3.9% | 529,200 |
| 2024/04/24 | 1,111 | 1,125 | 1,103 | 1,116 | +4 | +0.4% | 146,600 |
| 2024/04/23 | 1,122 | 1,133 | 1,111 | 1,112 | -12 | -1.1% | 115,000 |
| 2024/04/22 | 1,131 | 1,141 | 1,121 | 1,124 | -6 | -0.5% | 87,800 |
| 2024/04/19 | 1,135 | 1,140 | 1,124 | 1,130 | -7 | -0.6% | 46,700 |
| 2024/04/18 | 1,129 | 1,147 | 1,129 | 1,137 | +5 | +0.4% | 59,300 |
| 2024/04/17 | 1,150 | 1,150 | 1,129 | 1,132 | -17 | -1.5% | 94,400 |
| 2024/04/16 | 1,158 | 1,160 | 1,149 | 1,149 | -12 | -1% | 57,000 |
| 2024/04/15 | 1,166 | 1,168 | 1,159 | 1,161 | -5 | -0.4% | 70,500 |
| 2024/04/12 | 1,170 | 1,174 | 1,166 | 1,166 | -10 | -0.9% | 42,200 |
| 2024/04/11 | 1,170 | 1,176 | 1,165 | 1,176 | +3 | +0.3% | 45,300 |
| 2024/04/10 | 1,169 | 1,180 | 1,169 | 1,173 | +6 | +0.5% | 35,100 |
| 2024/04/09 | 1,176 | 1,181 | 1,159 | 1,167 | -7 | -0.6% | 121,700 |
| 2024/04/08 | 1,181 | 1,183 | 1,172 | 1,174 | -4 | -0.3% | 60,100 |
| 2024/04/05 | 1,178 | 1,183 | 1,170 | 1,178 | -6 | -0.5% | 55,700 |
| 2024/04/04 | 1,183 | 1,187 | 1,176 | 1,184 | +5 | +0.4% | 43,200 |
| 2024/04/03 | 1,171 | 1,183 | 1,168 | 1,179 | +6 | +0.5% | 47,000 |
| 2024/04/02 | 1,189 | 1,189 | 1,173 | 1,173 | -8 | -0.7% | 65,100 |
| 2024/04/01 | 1,192 | 1,199 | 1,181 | 1,181 | -7 | -0.6% | 91,500 |
| 2024/03/29 | 1,179 | 1,191 | 1,176 | 1,188 | +9 | +0.8% | 76,300 |
| 2024/03/28 | 1,170 | 1,194 | 1,170 | 1,179 | +15 | +1.3% | 106,600 |
201～
250
件表示中 / 5271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 | 103,500円 | +33.4% | +52.9% | 4.15% | 8.99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 |
| ウェルス | 95,200円 | -19.0% | +17.5% | 2.00% | 9.13倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| パラカ | 170,900円 | +6.8% | +4.5% | 3.80% | 8.74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 |
| フェイスＮＷ | 174,000円 | +33.7% | +127.0% | 5.52% | 6.37倍 | 2.47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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
