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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/17 | 1,088 | 1,096 | 1,071 | 1,086 | -2 | -0.2% | 23,700 |
| 2024/09/13 | 1,085 | 1,089 | 1,082 | 1,088 | +6 | +0.6% | 14,700 |
| 2024/09/12 | 1,096 | 1,098 | 1,074 | 1,082 | +3 | +0.3% | 17,700 |
| 2024/09/11 | 1,112 | 1,112 | 1,069 | 1,079 | -33 | -3% | 28,700 |
| 2024/09/10 | 1,116 | 1,120 | 1,112 | 1,112 | +5 | +0.5% | 5,900 |
| 2024/09/09 | 1,100 | 1,119 | 1,092 | 1,107 | -1 | -0.1% | 25,700 |
| 2024/09/06 | 1,125 | 1,125 | 1,106 | 1,108 | -7 | -0.6% | 20,000 |
| 2024/09/05 | 1,116 | 1,134 | 1,110 | 1,115 | -1 | -0.1% | 25,600 |
| 2024/09/04 | 1,142 | 1,145 | 1,116 | 1,116 | -39 | -3.4% | 43,400 |
| 2024/09/03 | 1,152 | 1,158 | 1,150 | 1,155 | +7 | +0.6% | 10,300 |
| 2024/09/02 | 1,154 | 1,163 | 1,143 | 1,148 | ±0 | ±0% | 14,300 |
| 2024/08/30 | 1,144 | 1,152 | 1,139 | 1,148 | +16 | +1.4% | 13,500 |
| 2024/08/29 | 1,135 | 1,139 | 1,125 | 1,132 | +3 | +0.3% | 24,100 |
| 2024/08/28 | 1,123 | 1,132 | 1,120 | 1,129 | +5 | +0.4% | 19,800 |
| 2024/08/27 | 1,115 | 1,130 | 1,115 | 1,124 | +5 | +0.4% | 14,800 |
| 2024/08/26 | 1,127 | 1,144 | 1,119 | 1,119 | -17 | -1.5% | 22,400 |
| 2024/08/23 | 1,154 | 1,154 | 1,125 | 1,136 | -14 | -1.2% | 22,100 |
| 2024/08/22 | 1,149 | 1,151 | 1,142 | 1,150 | +12 | +1.1% | 8,400 |
| 2024/08/21 | 1,124 | 1,143 | 1,120 | 1,138 | +18 | +1.6% | 20,300 |
| 2024/08/20 | 1,104 | 1,124 | 1,104 | 1,120 | +10 | +0.9% | 23,200 |
151～
200
件表示中 / 2524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 | 100,100円 | +6.4% | -0.6% | 3.50% | 10.25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 |
| アンビション | 218,500円 | +26.7% | +23.7% | 4.81% | 6.75倍 | 2.23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 |
| ＡＤワークスＧ | 30,100円 | +10.2% | +9.9% | 3.99% | 8.15倍 | 0.78倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| ランドネット | 118,900円 | +26.3% | +36.5% | 1.64% | 6.10倍 | 1.44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 |
| グッドライフ | 321,000円 | +43.1% | +67.4% | 0.00% | 8.15倍 | 3.09倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
市場注目の銘柄
チャート関連のコラム
