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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 1,285 | 1,322 | 1,282 | 1,294 | +16 | +1.3% | 180,800 |
| 2018/01/11 | 1,299 | 1,310 | 1,276 | 1,278 | -32 | -2.4% | 127,500 |
| 2018/01/10 | 1,227 | 1,322 | 1,226 | 1,310 | +93 | +7.6% | 263,800 |
| 2018/01/09 | 1,196 | 1,218 | 1,196 | 1,217 | +21 | +1.8% | 91,400 |
| 2018/01/05 | 1,207 | 1,213 | 1,190 | 1,196 | -5 | -0.4% | 45,500 |
| 2018/01/04 | 1,181 | 1,212 | 1,178 | 1,201 | -4 | -0.3% | 73,100 |
| 2017/12/29 | 1,201 | 1,222 | 1,196 | 1,205 | +5 | +0.4% | 44,500 |
| 2017/12/28 | 1,212 | 1,242 | 1,192 | 1,200 | -6 | -0.5% | 123,300 |
| 2017/12/27 | 1,172 | 1,215 | 1,172 | 1,206 | +31 | +2.6% | 111,800 |
| 2017/12/26 | 1,184 | 1,193 | 1,166 | 1,175 | -3 | -0.3% | 61,300 |
| 2017/12/25 | 1,196 | 1,197 | 1,164 | 1,178 | -19 | -1.6% | 178,300 |
| 2017/12/22 | 1,100 | 1,221 | 1,099 | 1,197 | +97 | +8.8% | 323,300 |
| 2017/12/21 | 1,088 | 1,102 | 1,086 | 1,100 | +11 | +1% | 175,400 |
| 2017/12/20 | 1,090 | 1,104 | 1,087 | 1,089 | -1 | -0.1% | 90,800 |
| 2017/12/19 | 1,079 | 1,112 | 1,076 | 1,090 | +14 | +1.3% | 99,700 |
| 2017/12/18 | 1,120 | 1,120 | 1,076 | 1,076 | -21 | -1.9% | 91,500 |
| 2017/12/15 | 1,120 | 1,124 | 1,096 | 1,097 | -20 | -1.8% | 201,100 |
| 2017/12/14 | 1,105 | 1,121 | 1,100 | 1,117 | +12 | +1.1% | 65,900 |
| 2017/12/13 | 1,124 | 1,127 | 1,097 | 1,105 | -14 | -1.3% | 92,500 |
| 2017/12/12 | 1,061 | 1,146 | 1,057 | 1,119 | +62 | +5.9% | 292,000 |
| 2017/12/11 | 1,060 | 1,095 | 1,056 | 1,057 | -2 | -0.2% | 133,400 |
| 2017/12/08 | 1,053 | 1,083 | 1,034 | 1,059 | +9 | +0.9% | 181,100 |
| 2017/12/07 | 1,008 | 1,062 | 1,005 | 1,050 | +47 | +4.7% | 203,900 |
| 2017/12/06 | 1,031 | 1,031 | 990 | 1,003 | -29 | -2.8% | 269,000 |
| 2017/12/05 | 1,010 | 1,039 | 987 | 1,032 | +27 | +2.7% | 292,600 |
| 2017/12/04 | 985 | 1,019 | 985 | 1,005 | +14 | +1.4% | 218,300 |
| 2017/12/01 | 1,006 | 1,013 | 985 | 991 | -14 | -1.4% | 309,400 |
| 2017/11/30 | 1,053 | 1,065 | 999 | 1,005 | -106 | -9.5% | 567,000 |
| 2017/11/29 | 1,080 | 1,131 | 1,080 | 1,111 | +33 | +3.1% | 150,600 |
| 2017/11/28 | 1,081 | 1,082 | 1,055 | 1,078 | -22 | -2% | 224,800 |
| 2017/11/27 | 1,130 | 1,141 | 1,100 | 1,100 | -30 | -2.7% | 408,100 |
| 2017/11/24 | 1,163 | 1,172 | 1,128 | 1,130 | -51 | -4.3% | 234,000 |
| 2017/11/22 | 1,118 | 1,200 | 1,113 | 1,181 | +74 | +6.7% | 304,400 |
| 2017/11/21 | 1,111 | 1,111 | 1,092 | 1,107 | +2 | +0.2% | 84,900 |
| 2017/11/20 | 1,090 | 1,116 | 1,090 | 1,105 | +20 | +1.8% | 60,300 |
| 2017/11/17 | 1,100 | 1,104 | 1,078 | 1,085 | +5 | +0.5% | 67,100 |
| 2017/11/16 | 1,078 | 1,113 | 1,073 | 1,080 | +2 | +0.2% | 79,500 |
| 2017/11/15 | 1,125 | 1,126 | 1,072 | 1,078 | -51 | -4.5% | 141,200 |
| 2017/11/14 | 1,140 | 1,177 | 1,121 | 1,129 | -6 | -0.5% | 118,100 |
| 2017/11/13 | 1,188 | 1,190 | 1,135 | 1,135 | -42 | -3.6% | 114,600 |
| 2017/11/10 | 1,188 | 1,216 | 1,169 | 1,177 | -14 | -1.2% | 101,200 |
| 2017/11/09 | 1,174 | 1,248 | 1,168 | 1,191 | +23 | +2% | 273,400 |
| 2017/11/08 | 1,115 | 1,181 | 1,106 | 1,168 | +56 | +5% | 170,500 |
| 2017/11/07 | 1,114 | 1,116 | 1,101 | 1,112 | +9 | +0.8% | 52,000 |
| 2017/11/06 | 1,092 | 1,127 | 1,092 | 1,103 | +13 | +1.2% | 79,100 |
| 2017/11/02 | 1,108 | 1,109 | 1,077 | 1,090 | -15 | -1.4% | 59,300 |
| 2017/11/01 | 1,113 | 1,117 | 1,096 | 1,105 | +2 | +0.2% | 44,400 |
| 2017/10/31 | 1,100 | 1,108 | 1,099 | 1,103 | +5 | +0.5% | 41,500 |
| 2017/10/30 | 1,103 | 1,124 | 1,092 | 1,098 | +2 | +0.2% | 90,100 |
| 2017/10/27 | 1,092 | 1,102 | 1,082 | 1,096 | +15 | +1.4% | 53,900 |
1851～
1900
件表示中 / 2562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 | 106,100円 | +6.4% | -0.6% | 3.30% | 10.86倍 | 0.60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 |
| リアルゲイト | 263,500円 | +19.5% | +31.2% | 0.00% | 26.53倍 | 4.70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 |
| ｒｏｂｏｔｈｏｍ | 16,400円 | +82.4% | +32.6% | 1.22% | 13.40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 |
市場注目の銘柄
チャート関連のコラム
