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 |
|---|---|---|---|---|---|---|---|
| 2015/07/28 | 1,225 | 1,277 | 1,225 | 1,273 | +20.5 | +1.6% | 59,000 |
| 2015/07/27 | 1,235 | 1,252.5 | 1,220 | 1,252.5 | +22.5 | +1.8% | 74,400 |
| 2015/07/24 | 1,230 | 1,256.5 | 1,225 | 1,230 | -21.5 | -1.7% | 89,000 |
| 2015/07/23 | 1,266.5 | 1,266.5 | 1,237.5 | 1,251.5 | -9.5 | -0.8% | 81,600 |
| 2015/07/22 | 1,295 | 1,295 | 1,260 | 1,261 | -37 | -2.9% | 60,400 |
| 2015/07/21 | 1,272.5 | 1,314.5 | 1,272.5 | 1,298 | +39 | +3.1% | 100,200 |
| 2015/07/17 | 1,285 | 1,285 | 1,255 | 1,259 | -18 | -1.4% | 116,200 |
| 2015/07/16 | 1,275 | 1,285 | 1,262.5 | 1,277 | +37 | +3% | 182,600 |
| 2015/07/15 | 1,230 | 1,261 | 1,210.5 | 1,240 | +51.5 | +4.3% | 218,800 |
| 2015/07/14 | 1,184 | 1,207 | 1,178.5 | 1,188.5 | +14 | +1.2% | 183,600 |
| 2015/07/13 | 1,205 | 1,214 | 1,156 | 1,174.5 | -3 | -0.3% | 311,600 |
| 2015/07/10 | 1,319.5 | 1,320.5 | 1,174.5 | 1,177.5 | -242 | -17% | 1,005,400 |
| 2015/07/09 | 1,313 | 1,425 | 1,255.5 | 1,419.5 | +47.5 | +3.5% | 434,800 |
| 2015/07/08 | 1,450 | 1,450.5 | 1,345 | 1,372 | -98.5 | -6.7% | 318,400 |
| 2015/07/07 | 1,435 | 1,490 | 1,430 | 1,470.5 | +60.5 | +4.3% | 175,200 |
| 2015/07/06 | 1,422 | 1,457.5 | 1,389.5 | 1,410 | -31 | -2.2% | 168,400 |
| 2015/07/03 | 1,470 | 1,470 | 1,409.5 | 1,441 | -14.5 | -1% | 168,200 |
| 2015/07/02 | 1,491 | 1,567.5 | 1,452.5 | 1,455.5 | -54.5 | -3.6% | 293,400 |
| 2015/07/01 | 1,410 | 1,510 | 1,410 | 1,510 | +111.5 | +8% | 238,400 |
| 2015/06/30 | 1,368 | 1,408.5 | 1,364 | 1,398.5 | +31 | +2.3% | 138,200 |
| 2015/06/29 | 1,380 | 1,437 | 1,355 | 1,367.5 | -112.5 | -7.6% | 266,000 |
| 2015/06/26 | 1,440 | 1,494 | 1,425 | 1,480 | +25 | +1.7% | 99,000 |
| 2015/06/25 | 1,472.5 | 1,480 | 1,430 | 1,455 | -42.5 | -2.8% | 128,600 |
| 2015/06/24 | 1,510 | 1,527.5 | 1,456.5 | 1,497.5 | +3 | +0.2% | 271,400 |
| 2015/06/23 | 1,450 | 1,500 | 1,407.5 | 1,494.5 | +54.5 | +3.8% | 289,600 |
| 2015/06/22 | 1,365 | 1,440 | 1,360 | 1,440 | +80 | +5.9% | 208,000 |
| 2015/06/19 | 1,310 | 1,367.5 | 1,295.5 | 1,360 | +72 | +5.6% | 120,600 |
| 2015/06/18 | 1,340 | 1,344.5 | 1,288 | 1,288 | -49.5 | -3.7% | 246,000 |
| 2015/06/17 | 1,350.5 | 1,360 | 1,334 | 1,337.5 | -13 | -1% | 125,400 |
| 2015/06/16 | 1,350 | 1,363.5 | 1,338 | 1,350.5 | -3.5 | -0.3% | 103,000 |
| 2015/06/15 | 1,350 | 1,367.5 | 1,345 | 1,354 | -21 | -1.5% | 63,200 |
| 2015/06/12 | 1,360 | 1,375 | 1,337.5 | 1,375 | +30 | +2.2% | 105,400 |
| 2015/06/11 | 1,387.5 | 1,388.5 | 1,337.5 | 1,345 | -19 | -1.4% | 185,000 |
| 2015/06/10 | 1,365 | 1,404.5 | 1,362 | 1,364 | +0.5 | ±0% | 128,000 |
| 2015/06/09 | 1,359 | 1,405 | 1,347 | 1,363.5 | -20.5 | -1.5% | 117,600 |
| 2015/06/08 | 1,410.5 | 1,428 | 1,357 | 1,384 | -41 | -2.9% | 153,400 |
| 2015/06/05 | 1,445 | 1,525 | 1,406.5 | 1,425 | -20 | -1.4% | 319,200 |
| 2015/06/04 | 1,402.5 | 1,464.5 | 1,341 | 1,445 | +28 | +2% | 312,800 |
| 2015/06/03 | 1,450.5 | 1,507.5 | 1,402.5 | 1,417 | -53 | -3.6% | 410,800 |
| 2015/06/02 | 1,450 | 1,475.5 | 1,407 | 1,470 | +48 | +3.4% | 414,000 |
| 2015/06/01 | 1,322.5 | 1,427.5 | 1,320 | 1,422 | +132 | +10.2% | 609,000 |
| 2015/05/29 | 1,289.5 | 1,319.5 | 1,273 | 1,290 | -3.5 | -0.3% | 245,400 |
| 2015/05/28 | 1,349.5 | 1,385 | 1,280 | 1,293.5 | +90 | +7.5% | 690,600 |
| 2015/05/27 | 1,172 | 1,220 | 1,166.5 | 1,203.5 | +41 | +3.5% | 178,600 |
| 2015/05/26 | 1,175 | 1,177.5 | 1,151 | 1,162.5 | -24 | -2% | 81,600 |
| 2015/05/25 | 1,151 | 1,197 | 1,151 | 1,186.5 | +29 | +2.5% | 128,000 |
| 2015/05/22 | 1,183.5 | 1,187.5 | 1,150 | 1,157.5 | -28.5 | -2.4% | 182,000 |
| 2015/05/21 | 1,229 | 1,229.5 | 1,183.5 | 1,186 | -33.5 | -2.7% | 145,600 |
| 2015/05/20 | 1,200 | 1,252.5 | 1,184 | 1,219.5 | +24.5 | +2.1% | 210,400 |
| 2015/05/19 | 1,220 | 1,220 | 1,183.5 | 1,195 | -15.5 | -1.3% | 66,400 |
2451～
2500
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 | 107,700円 | +6.4% | -0.6% | 3.25% | 11.02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 | 37,600円 | - | - | 3.19% | 17.91倍 | 1.40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 | 262,600円 | +19.5% | +31.2% | 0.00% | 26.43倍 | 4.69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
