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 |
|---|---|---|---|---|---|---|---|
| 2018/08/22 | 1,258 | 1,287 | 1,249 | 1,284 | +26 | +2.1% | 20,000 |
| 2018/08/21 | 1,256 | 1,264 | 1,234 | 1,258 | +2 | +0.2% | 24,400 |
| 2018/08/20 | 1,247 | 1,276 | 1,245 | 1,256 | +9 | +0.7% | 30,800 |
| 2018/08/17 | 1,239 | 1,269 | 1,234 | 1,247 | +38 | +3.1% | 82,500 |
| 2018/08/16 | 1,211 | 1,221 | 1,192 | 1,209 | -25 | -2% | 32,800 |
| 2018/08/15 | 1,216 | 1,239 | 1,212 | 1,234 | +19 | +1.6% | 39,200 |
| 2018/08/14 | 1,189 | 1,222 | 1,189 | 1,215 | +26 | +2.2% | 37,500 |
| 2018/08/13 | 1,238 | 1,238 | 1,179 | 1,189 | -58 | -4.7% | 89,800 |
| 2018/08/10 | 1,269 | 1,295 | 1,241 | 1,247 | -32 | -2.5% | 46,600 |
| 2018/08/09 | 1,271 | 1,282 | 1,247 | 1,279 | +8 | +0.6% | 39,400 |
| 2018/08/08 | 1,249 | 1,283 | 1,249 | 1,271 | +24 | +1.9% | 49,400 |
| 2018/08/07 | 1,272 | 1,280 | 1,233 | 1,247 | -25 | -2% | 58,700 |
| 2018/08/06 | 1,300 | 1,300 | 1,271 | 1,272 | -31 | -2.4% | 46,600 |
| 2018/08/03 | 1,335 | 1,340 | 1,303 | 1,303 | -33 | -2.5% | 29,300 |
| 2018/08/02 | 1,348 | 1,361 | 1,325 | 1,336 | -12 | -0.9% | 31,700 |
| 2018/08/01 | 1,354 | 1,364 | 1,333 | 1,348 | +7 | +0.5% | 39,200 |
| 2018/07/31 | 1,387 | 1,387 | 1,339 | 1,341 | -52 | -3.7% | 48,700 |
| 2018/07/30 | 1,386 | 1,404 | 1,374 | 1,393 | +1 | +0.1% | 25,600 |
| 2018/07/27 | 1,385 | 1,393 | 1,367 | 1,392 | +19 | +1.4% | 20,000 |
| 2018/07/26 | 1,370 | 1,380 | 1,363 | 1,373 | +9 | +0.7% | 23,500 |
| 2018/07/25 | 1,352 | 1,373 | 1,346 | 1,364 | +28 | +2.1% | 24,200 |
| 2018/07/24 | 1,360 | 1,364 | 1,336 | 1,336 | -6 | -0.4% | 31,000 |
| 2018/07/23 | 1,341 | 1,367 | 1,336 | 1,342 | -5 | -0.4% | 49,400 |
| 2018/07/20 | 1,377 | 1,390 | 1,336 | 1,347 | -25 | -1.8% | 52,000 |
| 2018/07/19 | 1,398 | 1,407 | 1,371 | 1,372 | -26 | -1.9% | 31,100 |
| 2018/07/18 | 1,388 | 1,407 | 1,369 | 1,398 | +11 | +0.8% | 58,800 |
| 2018/07/17 | 1,401 | 1,416 | 1,381 | 1,387 | -17 | -1.2% | 43,000 |
| 2018/07/13 | 1,406 | 1,411 | 1,393 | 1,404 | -2 | -0.1% | 34,700 |
| 2018/07/12 | 1,407 | 1,424 | 1,381 | 1,406 | +8 | +0.6% | 56,600 |
| 2018/07/11 | 1,401 | 1,428 | 1,376 | 1,398 | -12 | -0.9% | 61,200 |
| 2018/07/10 | 1,417 | 1,439 | 1,382 | 1,410 | -33 | -2.3% | 82,100 |
| 2018/07/09 | 1,478 | 1,502 | 1,413 | 1,443 | +85 | +6.3% | 216,900 |
| 2018/07/06 | 1,305 | 1,384 | 1,286 | 1,358 | +59 | +4.5% | 101,600 |
| 2018/07/05 | 1,323 | 1,325 | 1,249 | 1,299 | -31 | -2.3% | 115,400 |
| 2018/07/04 | 1,370 | 1,370 | 1,326 | 1,330 | -55 | -4% | 49,600 |
| 2018/07/03 | 1,402 | 1,423 | 1,370 | 1,385 | -12 | -0.9% | 26,100 |
| 2018/07/02 | 1,406 | 1,422 | 1,391 | 1,397 | -10 | -0.7% | 27,300 |
| 2018/06/29 | 1,401 | 1,410 | 1,378 | 1,407 | +3 | +0.2% | 14,500 |
| 2018/06/28 | 1,398 | 1,409 | 1,375 | 1,404 | -16 | -1.1% | 18,700 |
| 2018/06/27 | 1,430 | 1,437 | 1,398 | 1,420 | -11 | -0.8% | 12,100 |
| 2018/06/26 | 1,386 | 1,444 | 1,375 | 1,431 | +30 | +2.1% | 31,900 |
| 2018/06/25 | 1,437 | 1,439 | 1,394 | 1,401 | -30 | -2.1% | 18,900 |
| 2018/06/22 | 1,420 | 1,434 | 1,398 | 1,431 | -7 | -0.5% | 15,000 |
| 2018/06/21 | 1,443 | 1,455 | 1,415 | 1,438 | -6 | -0.4% | 20,100 |
| 2018/06/20 | 1,405 | 1,444 | 1,379 | 1,444 | +40 | +2.8% | 33,000 |
| 2018/06/19 | 1,445 | 1,461 | 1,399 | 1,404 | -51 | -3.5% | 37,000 |
| 2018/06/18 | 1,468 | 1,468 | 1,430 | 1,455 | -10 | -0.7% | 25,000 |
| 2018/06/15 | 1,495 | 1,499 | 1,456 | 1,465 | -27 | -1.8% | 25,800 |
| 2018/06/14 | 1,510 | 1,520 | 1,488 | 1,492 | -24 | -1.6% | 24,300 |
| 2018/06/13 | 1,520 | 1,535 | 1,508 | 1,516 | +13 | +0.9% | 25,600 |
1701～
1750
件表示中 / 2564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% | 11.04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 | 149,600円 | +46.2% | +10.1% | 2.21% | 12.61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 | 38,900円 | - | - | 3.08% | 18.54倍 | 1.45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 | 16,500円 | +82.4% | +32.6% | 1.21% | 13.48倍 | 1.58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 | 120,700円 | +26.3% | +36.5% | 1.62% | 6.19倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
