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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 984 | 995 | 984 | 989 | ±0 | ±0% | 14,000 |
| 2025/03/11 | 981 | 990 | 977 | 989 | +7 | +0.7% | 14,300 |
| 2025/03/10 | 981 | 995 | 981 | 982 | -8 | -0.8% | 11,200 |
| 2025/03/07 | 985 | 996 | 985 | 990 | +2 | +0.2% | 7,300 |
| 2025/03/06 | 985 | 994 | 985 | 988 | +6 | +0.6% | 7,100 |
| 2025/03/05 | 990 | 1,000 | 970 | 982 | -13 | -1.3% | 12,000 |
| 2025/03/04 | 986 | 995 | 985 | 995 | ±0 | ±0% | 11,800 |
| 2025/03/03 | 986 | 998 | 984 | 995 | ±0 | ±0% | 30,800 |
| 2025/02/28 | 983 | 1,013 | 979 | 995 | ±0 | ±0% | 24,000 |
| 2025/02/27 | 980 | 1,065 | 980 | 995 | +15 | +1.5% | 23,500 |
| 2025/02/26 | 985 | 990 | 977 | 980 | -10 | -1% | 25,600 |
| 2025/02/25 | 981 | 995 | 981 | 990 | -1 | -0.1% | 29,700 |
| 2025/02/21 | 994 | 1,003 | 989 | 991 | -5 | -0.5% | 16,300 |
| 2025/02/20 | 999 | 999 | 989 | 996 | -2 | -0.2% | 14,900 |
| 2025/02/19 | 1,002 | 1,007 | 994 | 998 | -4 | -0.4% | 12,300 |
| 2025/02/18 | 1,004 | 1,009 | 991 | 1,002 | ±0 | ±0% | 13,700 |
| 2025/02/17 | 995 | 1,003 | 995 | 1,002 | +5 | +0.5% | 13,700 |
| 2025/02/14 | 999 | 1,005 | 990 | 997 | -10 | -1% | 12,000 |
| 2025/02/13 | 1,002 | 1,010 | 1,001 | 1,007 | +2 | +0.2% | 11,000 |
| 2025/02/12 | 989 | 1,005 | 984 | 1,005 | +13 | +1.3% | 25,500 |
| 2025/02/10 | 981 | 992 | 981 | 992 | +11 | +1.1% | 9,600 |
| 2025/02/07 | 990 | 990 | 980 | 981 | -9 | -0.9% | 8,100 |
| 2025/02/06 | 984 | 997 | 983 | 990 | +11 | +1.1% | 14,700 |
| 2025/02/05 | 969 | 992 | 969 | 979 | +10 | +1% | 38,500 |
| 2025/02/04 | 966 | 989 | 966 | 969 | +3 | +0.3% | 42,200 |
| 2025/02/03 | 962 | 988 | 950 | 966 | +4 | +0.4% | 59,700 |
| 2025/01/31 | 985 | 985 | 953 | 962 | -16 | -1.6% | 149,100 |
| 2025/01/30 | 995 | 999 | 978 | 978 | -18 | -1.8% | 122,700 |
| 2025/01/29 | 1,007 | 1,007 | 995 | 996 | -4 | -0.4% | 23,800 |
| 2025/01/28 | 1,000 | 1,014 | 1,000 | 1,000 | ±0 | ±0% | 18,700 |
| 2025/01/27 | 999 | 1,009 | 999 | 1,000 | -2 | -0.2% | 16,400 |
| 2025/01/24 | 1,009 | 1,013 | 992 | 1,002 | +4 | +0.4% | 24,000 |
| 2025/01/23 | 1,011 | 1,011 | 998 | 998 | -1 | -0.1% | 19,100 |
| 2025/01/22 | 1,020 | 1,020 | 999 | 999 | -21 | -2.1% | 23,300 |
| 2025/01/21 | 1,016 | 1,021 | 1,009 | 1,020 | -1 | -0.1% | 11,100 |
| 2025/01/20 | 1,003 | 1,025 | 1,000 | 1,021 | +15 | +1.5% | 27,300 |
| 2025/01/17 | 997 | 1,007 | 991 | 1,006 | +16 | +1.6% | 35,600 |
| 2025/01/16 | 1,009 | 1,009 | 990 | 990 | -25 | -2.5% | 33,600 |
| 2025/01/15 | 994 | 1,015 | 987 | 1,015 | +19 | +1.9% | 70,800 |
| 2025/01/14 | 1,002 | 1,016 | 983 | 996 | -59 | -5.6% | 157,600 |
| 2025/01/10 | 1,066 | 1,075 | 1,052 | 1,055 | -25 | -2.3% | 33,400 |
| 2025/01/09 | 1,065 | 1,085 | 1,063 | 1,080 | +10 | +0.9% | 28,400 |
| 2025/01/08 | 1,070 | 1,076 | 1,065 | 1,070 | -8 | -0.7% | 38,700 |
| 2025/01/07 | 1,081 | 1,088 | 1,066 | 1,078 | +8 | +0.7% | 27,700 |
| 2025/01/06 | 1,087 | 1,087 | 1,063 | 1,070 | -3 | -0.3% | 47,200 |
| 2024/12/30 | 1,060 | 1,073 | 1,060 | 1,073 | +15 | +1.4% | 32,800 |
| 2024/12/27 | 1,051 | 1,062 | 1,050 | 1,058 | +8 | +0.8% | 33,100 |
| 2024/12/26 | 1,035 | 1,054 | 1,035 | 1,050 | +14 | +1.4% | 50,600 |
| 2024/12/25 | 1,033 | 1,036 | 1,028 | 1,036 | +9 | +0.9% | 28,800 |
| 2024/12/24 | 1,052 | 1,053 | 1,026 | 1,027 | -25 | -2.4% | 62,500 |
101～
150
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 | 261,000円 | +19.5% | +31.2% | 0.00% | 26.27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
