ファースト住建（8917）の株価チャート
2010/12/14～2011/05/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2011 |
| 05/16 | 646 | 646 | 631 | 643 | -1.08% | 3,400 | - | -3.45% | - | - |
| 05/13 | 655 | 655 | 650 | 650 | -0.91% | 4,800 | - | -2.69% | - | - |
| 05/12 | 666 | 666 | 656 | 656 | -1.5% | 5,300 | - | -2.09% | - | - |
| 05/11 | 663 | 672 | 663 | 666 | +0.45% | 6,400 | - | -0.89% | - | - |
| 05/10 | 667 | 673 | 663 | 663 | -0.3% | 6,600 | - | -1.78% | - | - |
| 05/09 | 676 | 676 | 665 | 665 | -1.63% | 2,700 | - | -1.63% | - | - |
| 05/06 | 677 | 678 | 671 | 676 | -0.73% | 6,600 | - | -0.15% | - | - |
| 05/02 | 670 | 685 | 670 | 681 | +2.1% | 17,300 | - | +0.44% | - | - |
| 04/28 | 660 | 667 | 650 | 667 | +0.45% | 8,600 | - | -1.77% | - | - |
| 04/27 | 660 | 664 | 655 | 664 | +0.3% | 4,500 | - | -2.5% | - | - |
| 04/26 | 668 | 668 | 660 | 662 | -2.22% | 7,300 | - | -2.93% | - | - |
| 04/25 | 673 | 678 | 672 | 677 | +1.5% | 9,400 | - | -1.02% | - | - |
| 04/22 | 670 | 670 | 664 | 667 | +1.99% | 9,800 | - | -2.49% | - | - |
| 04/21 | 658 | 658 | 654 | 654 | +0.46% | 6,500 | - | -4.39% | - | - |
| 04/20 | 649 | 655 | 649 | 651 | +0.31% | 6,300 | - | -4.96% | - | - |
| 04/19 | 654 | 654 | 647 | 649 | -1.07% | 8,000 | - | -5.53% | - | - |
| 04/18 | 657 | 657 | 650 | 656 | +0.31% | 9,600 | - | -4.79% | - | - |
| 04/15 | 655 | 669 | 649 | 654 | -0.15% | 8,700 | - | -5.35% | - | - |
| 04/14 | 668 | 668 | 654 | 655 | -2.82% | 9,400 | - | -5.35% | - | - |
| 04/13 | 658 | 674 | 650 | 674 | +3.53% | 3,800 | - | -2.88% | - | - |
| 04/12 | 680 | 680 | 650 | 651 | -5.1% | 19,200 | - | -6.47% | - | - |
| 04/11 | 692 | 692 | 678 | 686 | -1.29% | 7,400 | - | -2.28% | - | - |
| 04/08 | 690 | 695 | 676 | 695 | +0.14% | 3,100 | - | -1.7% | - | - |
| 04/07 | 695 | 695 | 692 | 694 | -0.14% | 1,700 | - | -2.39% | - | - |
| 04/06 | 694 | 697 | 690 | 695 | +0.14% | 4,400 | - | -2.93% | - | - |
| 04/05 | 705 | 705 | 691 | 694 | -1.14% | 8,800 | - | -3.61% | - | - |
| 04/04 | 713 | 713 | 700 | 702 | -1.68% | 30,400 | - | -3.04% | - | - |
| 04/01 | 711 | 719 | 701 | 714 | -0.7% | 49,800 | - | -1.92% | - | - |
| 03/31 | 699 | 719 | 697 | 719 | +3.01% | 24,000 | - | -1.64% | - | - |
| 03/30 | 700 | 700 | 694 | 698 | +1.01% | 3,000 | - | -5.03% | - | - |
| 03/29 | 708 | 708 | 688 | 691 | -1% | 8,600 | - | -6.75% | - | - |
| 03/28 | 714 | 714 | 698 | 698 | -0.57% | 8,100 | - | -6.56% | - | - |
| 03/25 | 722 | 722 | 700 | 702 | -2.09% | 14,900 | - | -6.77% | - | - |
| 03/24 | 713 | 720 | 710 | 717 | +1.99% | 32,600 | - | -5.41% | - | - |
| 03/23 | 710 | 732 | 699 | 703 | 0% | 27,000 | - | -7.74% | - | - |
| 03/22 | 705 | 710 | 695 | 703 | +2.93% | 69,000 | - | -8.46% | - | - |
| 03/18 | 681 | 696 | 664 | 683 | +4.92% | 16,900 | - | -11.64% | - | - |
| 03/17 | 649 | 665 | 649 | 651 | -5.52% | 9,100 | - | -16.43% | - | - |
| 03/16 | 675 | 697 | 635 | 689 | -0.86% | 69,600 | - | -12.34% | - | - |
| 03/15 | 700 | 710 | 669 | 695 | -0.57% | 223,300 | - | -12.25% | - | - |
| 03/14 | 637 | 699 | 610 | 699 | -0.85% | 30,800 | - | -12.41% | - | - |
| 03/11 | 700 | 707 | 696 | 705 | +1.73% | 185,700 | - | -12.2% | - | - |
| 03/10 | 700 | 705 | 689 | 693 | +0.87% | 126,000 | - | -14.34% | - | - |
| 03/09 | 714 | 724 | 685 | 687 | -7.66% | 68,500 | - | -15.71% | - | - |
| 03/08 | 770 | 774 | 741 | 744 | -7.46% | 57,500 | - | -9.38% | - | - |
| 03/07 | 807 | 808 | 802 | 804 | 0% | 24,600 | - | -2.43% | - | - |
| 03/04 | 803 | 808 | 801 | 804 | +0.37% | 8,500 | - | -2.66% | - | - |
| 03/03 | 806 | 806 | 800 | 801 | -0.37% | 5,700 | - | -3.26% | - | - |
| 03/02 | 803 | 810 | 803 | 804 | +0.12% | 6,100 | - | -3.25% | - | - |
| 03/01 | 796 | 804 | 791 | 803 | +1.13% | 7,900 | - | -3.6% | - | - |
| 02/28 | 792 | 797 | 792 | 794 | +0.25% | 7,100 | - | -4.8% | - | - |
| 02/25 | 791 | 795 | 790 | 792 | -1% | 13,600 | - | -5.15% | - | - |
| 02/24 | 817 | 834 | 800 | 800 | -2.91% | 29,800 | - | -4.53% | - | - |
| 02/23 | 825 | 833 | 824 | 824 | -1.44% | 7,300 | - | -1.9% | - | - |
| 02/22 | 839 | 850 | 835 | 836 | -0.48% | 8,700 | - | -0.48% | - | - |
| 02/21 | 855 | 856 | 833 | 840 | -1.18% | 11,300 | - | -0.12% | - | - |
| 02/18 | 850 | 850 | 835 | 850 | +2.41% | 15,800 | - | +0.95% | - | - |
| 02/17 | 827 | 832 | 827 | 830 | +0.61% | 3,500 | - | -1.54% | - | - |
| 02/16 | 830 | 830 | 823 | 825 | -0.84% | 3,600 | - | -2.37% | - | - |
| 02/15 | 835 | 835 | 831 | 832 | 0% | 2,300 | - | -1.65% | - | - |
| 02/14 | 834 | 839 | 829 | 832 | -0.12% | 4,400 | - | -1.89% | - | - |
| 02/10 | 830 | 847 | 825 | 833 | +0.12% | 4,400 | - | -2% | - | - |
| 02/09 | 835 | 835 | 832 | 832 | -0.36% | 3,100 | - | -2.35% | - | - |
| 02/08 | 842 | 842 | 835 | 835 | -0.83% | 1,500 | - | -2.34% | - | - |
| 02/07 | 850 | 850 | 842 | 842 | +1.2% | 600 | - | -1.64% | - | - |
| 02/04 | 853 | 853 | 832 | 832 | -2.46% | 11,000 | - | -2.8% | - | - |
| 02/03 | 842 | 862 | 837 | 853 | +1.31% | 4,600 | - | -0.47% | - | - |
| 02/02 | 844 | 847 | 836 | 842 | +1.08% | 1,600 | - | -1.64% | - | - |
| 02/01 | 835 | 857 | 832 | 833 | -0.72% | 3,100 | - | -2.69% | - | - |
| 01/31 | 827 | 839 | 827 | 839 | -0.12% | 1,500 | - | -1.99% | - | - |
| 01/28 | 869 | 869 | 837 | 840 | -2.78% | 13,700 | - | -1.87% | - | - |
| 01/27 | 866 | 870 | 854 | 864 | 0% | 12,400 | - | +0.93% | - | - |
| 01/26 | 854 | 869 | 854 | 864 | +1.17% | 14,400 | - | +1.05% | - | - |
| 01/25 | 841 | 858 | 833 | 854 | +2.89% | 17,000 | - | +0.12% | - | - |
| 01/24 | 839 | 851 | 830 | 830 | -0.36% | 11,700 | - | -2.58% | - | - |
| 01/21 | 857 | 860 | 832 | 833 | -1.42% | 21,400 | - | -2.23% | - | - |
| 01/20 | 870 | 871 | 845 | 845 | -0.94% | 26,500 | - | -0.94% | - | - |
| 01/19 | 857 | 857 | 841 | 853 | +2.28% | 15,000 | - | 0% | - | - |
| 01/18 | 851 | 852 | 832 | 834 | -3.47% | 30,400 | - | -2.11% | - | - |
| 01/17 | 869 | 876 | 864 | 864 | -0.46% | 23,600 | - | +1.41% | - | - |
| 01/14 | 870 | 895 | 864 | 868 | -0.23% | 50,000 | - | +2.24% | - | - |
| 01/13 | 870 | 880 | 865 | 870 | 0% | 30,000 | - | +2.84% | - | - |
| 01/12 | 870 | 871 | 870 | 870 | +1.16% | 26,700 | - | +3.2% | - | - |
| 01/11 | 870 | 874 | 856 | 860 | -1.6% | 4,900 | - | +2.5% | - | - |
| 01/07 | 889 | 899 | 874 | 874 | 0% | 23,100 | - | +4.67% | - | - |
| 01/06 | 882 | 883 | 862 | 874 | -1.47% | 20,700 | - | +5.43% | - | - |
| 01/05 | 900 | 901 | 876 | 887 | -2.85% | 30,200 | - | +7.78% | - | - |
| 01/04 | 890 | 913 | 885 | 913 | +5.06% | 54,400 | - | +11.75% | - | - |
| 2010 |
| 12/30 | 847 | 869 | 840 | 869 | +3.45% | 26,600 | - | +7.42% | - | - |
| 12/29 | 842 | 842 | 827 | 840 | -0.24% | 3,000 | - | +4.61% | - | - |
| 12/28 | 839 | 842 | 830 | 842 | +0.24% | 20,200 | - | +5.65% | - | - |
| 12/27 | 844 | 850 | 818 | 840 | -0.59% | 20,200 | - | +6.19% | - | - |
| 12/24 | 835 | 845 | 835 | 845 | +0.6% | 25,800 | - | +7.64% | - | - |
| 12/22 | 838 | 842 | 837 | 840 | +0.24% | 60,900 | - | +7.97% | - | - |
| 12/21 | 839 | 839 | 830 | 838 | -0.24% | 9,900 | - | +8.69% | - | - |
| 12/20 | 825 | 840 | 820 | 840 | +1.82% | 44,400 | - | +9.95% | - | - |
| 12/17 | 818 | 829 | 818 | 825 | -0.36% | 19,200 | - | +8.98% | - | - |
| 12/16 | 810 | 828 | 801 | 828 | +1.6% | 56,600 | - | +10.4% | - | - |
| 12/15 | 830 | 830 | 800 | 815 | -2.86% | 82,900 | - | +9.69% | - | - |
| 12/14 | 855 | 857 | 833 | 839 | -0.12% | 78,300 | - | +13.99% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
