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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 991 | 1,000 | 990 | 1,000 | +8 | +0.8% | 5,200 |
| 2025/05/26 | 992 | 995 | 990 | 992 | +2 | +0.2% | 3,500 |
| 2025/05/23 | 991 | 992 | 988 | 990 | +3 | +0.3% | 3,000 |
| 2025/05/22 | 993 | 997 | 987 | 987 | -6 | -0.6% | 24,100 |
| 2025/05/21 | 995 | 1,010 | 993 | 993 | +1 | +0.1% | 1,700 |
| 2025/05/20 | 990 | 1,000 | 990 | 992 | -2 | -0.2% | 7,300 |
| 2025/05/19 | 997 | 1,003 | 992 | 994 | +1 | +0.1% | 9,200 |
| 2025/05/16 | 994 | 996 | 993 | 993 | -3 | -0.3% | 2,400 |
| 2025/05/15 | 995 | 998 | 995 | 996 | ±0 | ±0% | 1,500 |
| 2025/05/14 | 1,010 | 1,010 | 996 | 996 | -17 | -1.7% | 5,300 |
| 2025/05/13 | 1,003 | 1,024 | 993 | 1,013 | +19 | +1.9% | 9,300 |
| 2025/05/12 | 995 | 1,004 | 992 | 994 | ±0 | ±0% | 3,400 |
| 2025/05/09 | 995 | 1,007 | 992 | 994 | +3 | +0.3% | 4,200 |
| 2025/05/08 | 991 | 1,027 | 977 | 991 | +1 | +0.1% | 65,200 |
| 2025/05/07 | 1,004 | 1,013 | 972 | 990 | -14 | -1.4% | 18,300 |
| 2025/05/02 | 1,020 | 1,020 | 1,003 | 1,004 | -10 | -1% | 20,100 |
| 2025/05/01 | 999 | 1,024 | 996 | 1,014 | +18 | +1.8% | 2,600 |
| 2025/04/30 | 997 | 1,067 | 974 | 996 | -9 | -0.9% | 121,300 |
| 2025/04/28 | 1,012 | 1,012 | 995 | 1,005 | +3 | +0.3% | 2,400 |
| 2025/04/25 | 994 | 1,002 | 994 | 1,002 | +9 | +0.9% | 1,900 |
| 2025/04/24 | 1,019 | 1,019 | 993 | 993 | -10 | -1% | 7,100 |
| 2025/04/23 | 1,002 | 1,019 | 1,002 | 1,003 | -9 | -0.9% | 15,300 |
| 2025/04/22 | 986 | 1,012 | 985 | 1,012 | +16 | +1.6% | 8,000 |
| 2025/04/21 | 992 | 1,000 | 986 | 996 | +4 | +0.4% | 2,300 |
| 2025/04/18 | 998 | 1,000 | 991 | 992 | -5 | -0.5% | 3,200 |
| 2025/04/17 | 988 | 998 | 988 | 997 | +8 | +0.8% | 13,600 |
| 2025/04/16 | 990 | 1,000 | 989 | 989 | -1 | -0.1% | 2,600 |
| 2025/04/15 | 1,008 | 1,013 | 990 | 990 | -14 | -1.4% | 6,200 |
| 2025/04/14 | 961 | 1,017 | 961 | 1,004 | +38 | +3.9% | 17,900 |
| 2025/04/11 | 923 | 978 | 922 | 966 | +33 | +3.5% | 117,100 |
| 2025/04/10 | 980 | 980 | 930 | 933 | +8 | +0.9% | 17,500 |
| 2025/04/09 | 948 | 963 | 901 | 925 | -38 | -3.9% | 39,500 |
| 2025/04/08 | 925 | 988 | 925 | 963 | +73 | +8.2% | 42,200 |
| 2025/04/07 | 920 | 937 | 890 | 890 | -105 | -10.6% | 51,200 |
| 2025/04/04 | 949 | 1,034 | 949 | 995 | +4 | +0.4% | 31,400 |
| 2025/04/03 | 996 | 999 | 988 | 991 | -10 | -1% | 35,400 |
| 2025/04/02 | 1,009 | 1,009 | 996 | 1,001 | -6 | -0.6% | 9,600 |
| 2025/04/01 | 1,007 | 1,013 | 1,007 | 1,007 | ±0 | ±0% | 6,800 |
| 2025/03/31 | 1,019 | 1,019 | 990 | 1,007 | -11 | -1.1% | 9,700 |
| 2025/03/28 | 1,023 | 1,030 | 1,018 | 1,018 | -2 | -0.2% | 14,100 |
| 2025/03/27 | 1,019 | 1,025 | 1,019 | 1,020 | -6 | -0.6% | 9,500 |
| 2025/03/26 | 1,023 | 1,033 | 1,020 | 1,026 | +8 | +0.8% | 18,500 |
| 2025/03/25 | 1,006 | 1,018 | 1,002 | 1,018 | +12 | +1.2% | 18,300 |
| 2025/03/24 | 995 | 1,006 | 995 | 1,006 | +12 | +1.2% | 17,200 |
| 2025/03/21 | 1,001 | 1,003 | 986 | 994 | -7 | -0.7% | 14,200 |
| 2025/03/19 | 1,000 | 1,002 | 996 | 1,001 | +7 | +0.7% | 6,100 |
| 2025/03/18 | 999 | 1,003 | 994 | 994 | +8 | +0.8% | 10,300 |
| 2025/03/17 | 995 | 998 | 983 | 986 | -9 | -0.9% | 19,000 |
| 2025/03/14 | 993 | 998 | 991 | 995 | +5 | +0.5% | 10,200 |
| 2025/03/13 | 989 | 993 | 985 | 990 | +1 | +0.1% | 4,400 |
51～
100
件表示中 / 2560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 | 107,800円 | +6.4% | -0.6% | 3.25% | 11.03倍 | 0.61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 |
| ＬｅＴｅｃｈ | 149,500円 | +46.2% | +10.1% | 2.21% | 12.60倍 | 2.70倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
| シーラＨＤ | 37,700円 | - | - | 3.18% | 17.96倍 | 1.41倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ｒｏｂｏｔｈｏｍ | 16,600円 | +82.4% | +32.6% | 1.20% | 13.56倍 | 1.60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 |
| リアルゲイト | 261,100円 | +19.5% | +31.2% | 0.00% | 26.28倍 | 4.66倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
市場注目の銘柄
チャート関連のコラム
