ファーストブラザーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 1,190 | 1,190 | 1,173 | 1,182 | -3 | -0.3% | 14,500 |
| 2025/12/08 | 1,173 | 1,185 | 1,166 | 1,185 | +7 | +0.6% | 29,700 |
| 2025/12/05 | 1,196 | 1,196 | 1,162 | 1,178 | -12 | -1% | 21,100 |
| 2025/12/04 | 1,184 | 1,203 | 1,174 | 1,190 | +11 | +0.9% | 42,800 |
| 2025/12/03 | 1,187 | 1,187 | 1,172 | 1,179 | -13 | -1.1% | 17,400 |
| 2025/12/02 | 1,168 | 1,192 | 1,159 | 1,192 | +24 | +2.1% | 57,400 |
| 2025/12/01 | 1,167 | 1,175 | 1,148 | 1,168 | -1 | -0.1% | 59,800 |
| 2025/11/28 | 1,155 | 1,169 | 1,140 | 1,169 | +14 | +1.2% | 83,800 |
| 2025/11/27 | 1,139 | 1,180 | 1,120 | 1,155 | -74 | -6% | 175,400 |
| 2025/11/26 | 1,216 | 1,235 | 1,216 | 1,229 | +13 | +1.1% | 89,200 |
| 2025/11/25 | 1,214 | 1,221 | 1,214 | 1,216 | -2 | -0.2% | 86,400 |
| 2025/11/21 | 1,207 | 1,239 | 1,190 | 1,218 | +10 | +0.8% | 89,700 |
| 2025/11/20 | 1,213 | 1,223 | 1,190 | 1,208 | -4 | -0.3% | 63,600 |
| 2025/11/19 | 1,208 | 1,239 | 1,208 | 1,212 | +4 | +0.3% | 19,100 |
| 2025/11/18 | 1,223 | 1,230 | 1,208 | 1,208 | -23 | -1.9% | 36,300 |
| 2025/11/17 | 1,234 | 1,237 | 1,213 | 1,231 | -7 | -0.6% | 35,800 |
| 2025/11/14 | 1,238 | 1,245 | 1,236 | 1,238 | -5 | -0.4% | 19,300 |
| 2025/11/13 | 1,252 | 1,255 | 1,239 | 1,243 | -11 | -0.9% | 62,200 |
| 2025/11/12 | 1,253 | 1,285 | 1,240 | 1,254 | +42 | +3.5% | 150,300 |
| 2025/11/11 | 1,207 | 1,212 | 1,196 | 1,212 | +10 | +0.8% | 31,700 |
| 2025/11/10 | 1,190 | 1,204 | 1,190 | 1,202 | +9 | +0.8% | 44,500 |
| 2025/11/07 | 1,172 | 1,193 | 1,172 | 1,193 | +10 | +0.8% | 19,200 |
| 2025/11/06 | 1,177 | 1,190 | 1,169 | 1,183 | +13 | +1.1% | 31,500 |
| 2025/11/05 | 1,177 | 1,182 | 1,162 | 1,170 | -8 | -0.7% | 31,900 |
| 2025/11/04 | 1,189 | 1,196 | 1,178 | 1,178 | -13 | -1.1% | 22,400 |
| 2025/10/31 | 1,190 | 1,209 | 1,183 | 1,191 | -5 | -0.4% | 28,300 |
| 2025/10/30 | 1,183 | 1,210 | 1,181 | 1,196 | +18 | +1.5% | 32,800 |
| 2025/10/29 | 1,196 | 1,204 | 1,169 | 1,178 | -21 | -1.8% | 20,500 |
| 2025/10/28 | 1,208 | 1,210 | 1,199 | 1,199 | -9 | -0.7% | 8,700 |
| 2025/10/27 | 1,201 | 1,223 | 1,201 | 1,208 | +8 | +0.7% | 11,200 |
| 2025/10/24 | 1,194 | 1,220 | 1,194 | 1,200 | +6 | +0.5% | 10,700 |
| 2025/10/23 | 1,204 | 1,213 | 1,193 | 1,194 | -10 | -0.8% | 7,700 |
| 2025/10/22 | 1,218 | 1,225 | 1,204 | 1,204 | -18 | -1.5% | 32,000 |
| 2025/10/21 | 1,203 | 1,224 | 1,203 | 1,222 | +27 | +2.3% | 34,900 |
| 2025/10/20 | 1,189 | 1,204 | 1,184 | 1,195 | +6 | +0.5% | 35,900 |
| 2025/10/17 | 1,177 | 1,196 | 1,171 | 1,189 | +16 | +1.4% | 14,700 |
| 2025/10/16 | 1,175 | 1,181 | 1,171 | 1,173 | +3 | +0.3% | 2,800 |
| 2025/10/15 | 1,159 | 1,170 | 1,159 | 1,170 | +18 | +1.6% | 4,400 |
| 2025/10/14 | 1,150 | 1,169 | 1,142 | 1,152 | -41 | -3.4% | 26,600 |
| 2025/10/10 | 1,193 | 1,205 | 1,170 | 1,193 | -7 | -0.6% | 26,900 |
| 2025/10/09 | 1,190 | 1,205 | 1,188 | 1,200 | +15 | +1.3% | 24,900 |
| 2025/10/08 | 1,180 | 1,202 | 1,171 | 1,185 | +5 | +0.4% | 53,800 |
| 2025/10/07 | 1,165 | 1,189 | 1,165 | 1,180 | +19 | +1.6% | 43,600 |
| 2025/10/06 | 1,155 | 1,165 | 1,151 | 1,161 | +14 | +1.2% | 17,200 |
| 2025/10/03 | 1,148 | 1,165 | 1,147 | 1,147 | -1 | -0.1% | 17,200 |
| 2025/10/02 | 1,145 | 1,153 | 1,140 | 1,148 | +4 | +0.3% | 10,700 |
| 2025/10/01 | 1,160 | 1,162 | 1,144 | 1,144 | -12 | -1% | 18,600 |
| 2025/09/30 | 1,153 | 1,159 | 1,147 | 1,156 | +6 | +0.5% | 11,100 |
| 2025/09/29 | 1,151 | 1,175 | 1,149 | 1,150 | -1 | -0.1% | 18,300 |
| 2025/09/26 | 1,148 | 1,151 | 1,140 | 1,151 | +3 | +0.3% | 6,100 |
1～
50
件表示中 / 2643件
類似銘柄と比較する
現在ご覧いただいている「Ｆブラザース」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 |
|---|---|---|---|---|---|---|---|---|
| Ｆブラザース | 118,200円 | +11.9% | +99.3% | 2.96% | 11.13倍 | 0.67倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
| グランディ | 58,800円 | +5.6% | +30.7% | 5.44% | 24.31倍 | 0.70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 |
| ｒｏｂｏｔｈｏｍ | 19,000円 | +82.4% | +32.6% | 1.05% | 15.52倍 | 1.82倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| ランドネット | 70,000円 | +15.2% | +19.9% | 1.59% | 6.33倍 | 1.51倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| アンビション | 218,500円 | +22.5% | +17.6% | 5.03% | 5.82倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
