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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,043 | 1,050 | 1,016 | 1,029 | -44 | -4.1% | 171,400 |
| 2024/11/28 | 1,065 | 1,095 | 1,062 | 1,073 | -102 | -8.7% | 331,900 |
| 2024/11/27 | 1,168 | 1,175 | 1,160 | 1,175 | +12 | +1% | 275,000 |
| 2024/11/26 | 1,160 | 1,165 | 1,156 | 1,163 | +12 | +1% | 117,200 |
| 2024/11/25 | 1,150 | 1,159 | 1,148 | 1,151 | ±0 | ±0% | 180,900 |
| 2024/11/22 | 1,153 | 1,157 | 1,149 | 1,151 | ±0 | ±0% | 69,100 |
| 2024/11/21 | 1,145 | 1,154 | 1,145 | 1,151 | +6 | +0.5% | 73,700 |
| 2024/11/20 | 1,144 | 1,150 | 1,144 | 1,145 | -1 | -0.1% | 75,500 |
| 2024/11/19 | 1,142 | 1,148 | 1,141 | 1,146 | +4 | +0.4% | 41,500 |
| 2024/11/18 | 1,142 | 1,148 | 1,141 | 1,142 | +1 | +0.1% | 47,300 |
| 2024/11/15 | 1,146 | 1,147 | 1,140 | 1,141 | +2 | +0.2% | 38,900 |
| 2024/11/14 | 1,138 | 1,144 | 1,136 | 1,139 | +3 | +0.3% | 64,400 |
| 2024/11/13 | 1,147 | 1,149 | 1,136 | 1,136 | -9 | -0.8% | 96,500 |
| 2024/11/12 | 1,150 | 1,150 | 1,142 | 1,145 | +7 | +0.6% | 66,800 |
| 2024/11/11 | 1,145 | 1,146 | 1,136 | 1,138 | -7 | -0.6% | 70,000 |
| 2024/11/08 | 1,140 | 1,145 | 1,136 | 1,145 | +5 | +0.4% | 67,700 |
| 2024/11/07 | 1,134 | 1,143 | 1,124 | 1,140 | +19 | +1.7% | 97,600 |
| 2024/11/06 | 1,121 | 1,133 | 1,120 | 1,121 | +2 | +0.2% | 68,500 |
| 2024/11/05 | 1,122 | 1,127 | 1,110 | 1,119 | -1 | -0.1% | 78,700 |
| 2024/11/01 | 1,114 | 1,125 | 1,113 | 1,120 | -6 | -0.5% | 53,300 |
| 2024/10/31 | 1,118 | 1,128 | 1,117 | 1,126 | +8 | +0.7% | 53,300 |
| 2024/10/30 | 1,127 | 1,131 | 1,118 | 1,118 | -9 | -0.8% | 116,200 |
| 2024/10/29 | 1,116 | 1,131 | 1,112 | 1,127 | +17 | +1.5% | 71,100 |
| 2024/10/28 | 1,086 | 1,117 | 1,078 | 1,110 | +26 | +2.4% | 38,300 |
| 2024/10/25 | 1,100 | 1,100 | 1,081 | 1,084 | -16 | -1.5% | 41,200 |
| 2024/10/24 | 1,104 | 1,108 | 1,090 | 1,100 | -11 | -1% | 61,800 |
| 2024/10/23 | 1,117 | 1,121 | 1,110 | 1,111 | -1 | -0.1% | 28,500 |
| 2024/10/22 | 1,129 | 1,129 | 1,105 | 1,112 | -10 | -0.9% | 60,100 |
| 2024/10/21 | 1,131 | 1,131 | 1,117 | 1,122 | ±0 | ±0% | 18,400 |
| 2024/10/18 | 1,128 | 1,128 | 1,120 | 1,122 | +4 | +0.4% | 20,800 |
| 2024/10/17 | 1,127 | 1,132 | 1,118 | 1,118 | -4 | -0.4% | 23,600 |
| 2024/10/16 | 1,121 | 1,130 | 1,115 | 1,122 | +3 | +0.3% | 32,700 |
| 2024/10/15 | 1,131 | 1,131 | 1,107 | 1,119 | -6 | -0.5% | 93,900 |
| 2024/10/11 | 1,128 | 1,132 | 1,118 | 1,125 | +4 | +0.4% | 29,500 |
| 2024/10/10 | 1,111 | 1,132 | 1,109 | 1,121 | +10 | +0.9% | 27,900 |
| 2024/10/09 | 1,143 | 1,143 | 1,106 | 1,111 | -18 | -1.6% | 83,200 |
| 2024/10/08 | 1,151 | 1,156 | 1,129 | 1,129 | -31 | -2.7% | 56,100 |
| 2024/10/07 | 1,166 | 1,174 | 1,149 | 1,160 | -9 | -0.8% | 77,700 |
| 2024/10/04 | 1,158 | 1,172 | 1,158 | 1,169 | +14 | +1.2% | 29,800 |
| 2024/10/03 | 1,148 | 1,168 | 1,142 | 1,155 | +19 | +1.7% | 25,000 |
| 2024/10/02 | 1,139 | 1,203 | 1,135 | 1,136 | +1 | +0.1% | 107,000 |
| 2024/10/01 | 1,146 | 1,146 | 1,125 | 1,135 | +3 | +0.3% | 33,900 |
| 2024/09/30 | 1,130 | 1,140 | 1,127 | 1,132 | -11 | -1% | 28,900 |
| 2024/09/27 | 1,133 | 1,158 | 1,131 | 1,143 | +9 | +0.8% | 36,200 |
| 2024/09/26 | 1,128 | 1,135 | 1,122 | 1,134 | +14 | +1.3% | 24,700 |
| 2024/09/25 | 1,126 | 1,126 | 1,116 | 1,120 | -2 | -0.2% | 9,800 |
| 2024/09/24 | 1,128 | 1,129 | 1,114 | 1,122 | ±0 | ±0% | 42,900 |
| 2024/09/20 | 1,124 | 1,133 | 1,111 | 1,122 | +12 | +1.1% | 10,700 |
| 2024/09/19 | 1,108 | 1,112 | 1,100 | 1,110 | +11 | +1% | 11,300 |
| 2024/09/18 | 1,098 | 1,110 | 1,096 | 1,099 | +13 | +1.2% | 15,200 |
101～
150
件表示中 / 2494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 | 101,400円 | +6.4% | -0.6% | 3.45% | 10.38倍 | 0.57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 |
| ヨシコン | 188,800円 | +9.2% | +6.1% | 4.24% | 4.14倍 | 0.48倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| ククレブ | 350,500円 | +73.4% | +51.4% | 0.57% | 34.76倍 | 7.51倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| アンビション | 208,100円 | +26.7% | +23.7% | 5.05% | 6.40倍 | 2.11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 |
| 毎コムネット | 77,400円 | +6.1% | +2.3% | 4.01% | 8.97倍 | 1.16倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
市場注目の銘柄
チャート関連のコラム
