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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 1,230 | 1,230 | 1,199 | 1,212 | +3 | +0.2% | 79,900 |
| 2005/11/07 | 1,246 | 1,248 | 1,191 | 1,209 | -17 | -1.4% | 83,500 |
| 2005/11/04 | 1,210 | 1,246 | 1,210 | 1,226 | +32 | +2.7% | 127,600 |
| 2005/11/02 | 1,198 | 1,199 | 1,177 | 1,194 | +36 | +3.1% | 77,300 |
| 2005/11/01 | 1,131 | 1,158 | 1,131 | 1,158 | +31 | +2.8% | 104,700 |
| 2005/10/31 | 1,150 | 1,160 | 1,123 | 1,127 | +22 | +2% | 164,900 |
| 2005/10/28 | 1,113 | 1,116 | 1,059 | 1,105 | -27 | -2.4% | 255,000 |
| 2005/10/27 | 1,150 | 1,166 | 1,125 | 1,132 | -35 | -3% | 160,000 |
| 2005/10/26 | 1,195 | 1,205 | 1,157 | 1,167 | -54 | -4.4% | 121,600 |
| 2005/10/25 | 1,222 | 1,229 | 1,215 | 1,221 | ±0 | ±0% | 63,700 |
| 2005/10/24 | 1,223 | 1,235 | 1,220 | 1,221 | -8 | -0.7% | 45,400 |
| 2005/10/21 | 1,222 | 1,234 | 1,216 | 1,229 | -3 | -0.2% | 34,900 |
| 2005/10/20 | 1,230 | 1,236 | 1,226 | 1,232 | +2 | +0.2% | 36,400 |
| 2005/10/19 | 1,241 | 1,242 | 1,222 | 1,230 | -10 | -0.8% | 42,700 |
| 2005/10/18 | 1,265 | 1,268 | 1,240 | 1,240 | -25 | -2% | 50,800 |
| 2005/10/17 | 1,235 | 1,265 | 1,235 | 1,265 | +30 | +2.4% | 77,000 |
| 2005/10/14 | 1,232 | 1,260 | 1,231 | 1,235 | -11 | -0.9% | 55,400 |
| 2005/10/13 | 1,265 | 1,265 | 1,232 | 1,246 | -21 | -1.7% | 68,700 |
| 2005/10/12 | 1,267 | 1,269 | 1,261 | 1,267 | -2 | -0.2% | 48,100 |
| 2005/10/11 | 1,271 | 1,278 | 1,267 | 1,269 | +3 | +0.2% | 37,100 |
| 2005/10/07 | 1,270 | 1,278 | 1,261 | 1,266 | -12 | -0.9% | 40,700 |
| 2005/10/06 | 1,290 | 1,290 | 1,271 | 1,278 | -13 | -1% | 53,100 |
| 2005/10/05 | 1,291 | 1,296 | 1,288 | 1,291 | -4 | -0.3% | 29,900 |
| 2005/10/04 | 1,312 | 1,317 | 1,275 | 1,295 | -17 | -1.3% | 101,400 |
| 2005/10/03 | 1,296 | 1,312 | 1,290 | 1,312 | +23 | +1.8% | 65,000 |
| 2005/09/30 | 1,280 | 1,300 | 1,272 | 1,289 | +2 | +0.2% | 49,800 |
| 2005/09/29 | 1,328 | 1,330 | 1,280 | 1,287 | -41 | -3.1% | 118,500 |
| 2005/09/28 | 1,266 | 1,328 | 1,263 | 1,328 | +67 | +5.3% | 158,200 |
| 2005/09/27 | 1,260 | 1,269 | 1,256 | 1,261 | +7 | +0.6% | 77,100 |
| 2005/09/26 | 1,250 | 1,291 | 1,235 | 1,254 | +40 | +3.3% | 124,100 |
| 2005/09/22 | 1,251 | 1,270 | 1,210 | 1,214 | -67 | -5.2% | 317,100 |
| 2005/09/21 | 1,332 | 1,332 | 1,280 | 1,281 | -56 | -4.2% | 287,700 |
| 2005/09/20 | 1,366 | 1,380 | 1,335 | 1,337 | -27 | -2% | 138,000 |
| 2005/09/16 | 1,370 | 1,370 | 1,320 | 1,364 | -8 | -0.6% | 307,500 |
| 2005/09/15 | 1,330 | 1,399 | 1,301 | 1,372 | +42 | +3.2% | 325,200 |
| 2005/09/14 | 1,313 | 1,330 | 1,278 | 1,330 | +2 | +0.2% | 392,300 |
| 2005/09/13 | 1,360 | 1,360 | 1,325 | 1,328 | -20 | -1.5% | 263,100 |
| 2005/09/12 | 1,443 | 1,452 | 1,310 | 1,348 | -104 | -7.2% | 645,200 |
| 2005/09/09 | 1,475 | 1,484 | 1,443 | 1,452 | -18 | -1.2% | 148,200 |
| 2005/09/08 | 1,505 | 1,514 | 1,470 | 1,470 | ±0 | ±0% | 381,600 |
| 2005/09/07 | 1,500 | 1,529 | 1,434 | 1,470 | -160 | -9.8% | 909,000 |
| 2005/09/06 | 1,630 | 1,630 | 1,630 | 1,630 | -400 | -19.7% | 13,600 |
| 2005/09/05 | 2,015 | 2,050 | 2,015 | 2,030 | +20 | +1% | 15,700 |
| 2005/09/02 | 2,030 | 2,030 | 2,010 | 2,010 | -20 | -1% | 37,200 |
| 2005/09/01 | 2,040 | 2,040 | 2,020 | 2,030 | -30 | -1.5% | 16,900 |
| 2005/08/31 | 2,080 | 2,080 | 2,035 | 2,060 | +15 | +0.7% | 5,600 |
| 2005/08/30 | 2,020 | 2,045 | 2,015 | 2,045 | +20 | +1% | 3,400 |
| 2005/08/29 | 2,050 | 2,050 | 2,000 | 2,025 | -10 | -0.5% | 15,800 |
| 2005/08/26 | 2,075 | 2,075 | 2,035 | 2,035 | -45 | -2.2% | 19,400 |
| 2005/08/25 | 2,120 | 2,120 | 2,080 | 2,080 | -55 | -2.6% | 3,700 |
4751～
4800
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
