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 |
|---|---|---|---|---|---|---|---|
| 2024/12/23 | 1,033 | 1,069 | 1,032 | 1,052 | +31 | +3% | 80,800 |
| 2024/12/20 | 1,023 | 1,026 | 1,019 | 1,021 | -2 | -0.2% | 27,800 |
| 2024/12/19 | 1,000 | 1,025 | 1,000 | 1,023 | +14 | +1.4% | 38,500 |
| 2024/12/18 | 1,011 | 1,016 | 1,006 | 1,009 | +4 | +0.4% | 38,900 |
| 2024/12/17 | 1,008 | 1,008 | 998 | 1,005 | -2 | -0.2% | 55,900 |
| 2024/12/16 | 1,013 | 1,013 | 1,002 | 1,007 | -8 | -0.8% | 39,500 |
| 2024/12/13 | 1,017 | 1,017 | 1,006 | 1,015 | -2 | -0.2% | 38,600 |
| 2024/12/12 | 1,021 | 1,025 | 1,016 | 1,017 | -4 | -0.4% | 22,400 |
| 2024/12/11 | 1,017 | 1,023 | 1,013 | 1,021 | +9 | +0.9% | 43,800 |
| 2024/12/10 | 1,016 | 1,021 | 1,012 | 1,012 | +2 | +0.2% | 33,800 |
| 2024/12/09 | 1,004 | 1,014 | 1,000 | 1,010 | +8 | +0.8% | 66,300 |
| 2024/12/06 | 1,014 | 1,014 | 998 | 1,002 | -12 | -1.2% | 62,000 |
| 2024/12/05 | 1,002 | 1,014 | 997 | 1,014 | +14 | +1.4% | 84,300 |
| 2024/12/04 | 1,018 | 1,018 | 996 | 1,000 | -13 | -1.3% | 86,500 |
| 2024/12/03 | 1,003 | 1,014 | 999 | 1,013 | +14 | +1.4% | 115,900 |
| 2024/12/02 | 1,017 | 1,018 | 987 | 999 | -30 | -2.9% | 206,900 |
| 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 |
151～
200
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
