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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 1,185 | 1,201 | 1,182 | 1,201 | +8 | +0.7% | 12,700 |
| 2024/07/30 | 1,210 | 1,210 | 1,193 | 1,193 | -8 | -0.7% | 24,300 |
| 2024/07/29 | 1,216 | 1,216 | 1,200 | 1,201 | +10 | +0.8% | 19,600 |
| 2024/07/26 | 1,188 | 1,201 | 1,188 | 1,191 | +5 | +0.4% | 5,500 |
| 2024/07/25 | 1,201 | 1,201 | 1,185 | 1,186 | -21 | -1.7% | 18,700 |
| 2024/07/24 | 1,217 | 1,217 | 1,202 | 1,207 | ±0 | ±0% | 9,700 |
| 2024/07/23 | 1,205 | 1,219 | 1,204 | 1,207 | +14 | +1.2% | 32,800 |
| 2024/07/22 | 1,186 | 1,195 | 1,182 | 1,193 | +8 | +0.7% | 15,000 |
| 2024/07/19 | 1,187 | 1,191 | 1,176 | 1,185 | +5 | +0.4% | 19,500 |
| 2024/07/18 | 1,185 | 1,189 | 1,179 | 1,180 | -4 | -0.3% | 6,900 |
| 2024/07/17 | 1,188 | 1,188 | 1,179 | 1,184 | +10 | +0.9% | 8,300 |
| 2024/07/16 | 1,184 | 1,193 | 1,174 | 1,174 | ±0 | ±0% | 44,100 |
| 2024/07/12 | 1,157 | 1,175 | 1,151 | 1,174 | +17 | +1.5% | 41,500 |
| 2024/07/11 | 1,140 | 1,162 | 1,137 | 1,157 | +15 | +1.3% | 35,000 |
| 2024/07/10 | 1,152 | 1,155 | 1,133 | 1,142 | -10 | -0.9% | 94,400 |
| 2024/07/09 | 1,181 | 1,200 | 1,150 | 1,152 | -29 | -2.5% | 97,500 |
| 2024/07/08 | 1,200 | 1,200 | 1,181 | 1,181 | -19 | -1.6% | 32,700 |
| 2024/07/05 | 1,205 | 1,210 | 1,192 | 1,200 | -6 | -0.5% | 28,200 |
| 2024/07/04 | 1,214 | 1,215 | 1,202 | 1,206 | -4 | -0.3% | 23,600 |
| 2024/07/03 | 1,209 | 1,216 | 1,202 | 1,210 | +7 | +0.6% | 15,400 |
| 2024/07/02 | 1,212 | 1,212 | 1,202 | 1,203 | -9 | -0.7% | 4,400 |
| 2024/07/01 | 1,203 | 1,212 | 1,203 | 1,212 | +12 | +1% | 10,000 |
| 2024/06/28 | 1,203 | 1,207 | 1,196 | 1,200 | -2 | -0.2% | 12,900 |
| 2024/06/27 | 1,205 | 1,209 | 1,202 | 1,202 | ±0 | ±0% | 8,100 |
| 2024/06/26 | 1,209 | 1,209 | 1,201 | 1,202 | -7 | -0.6% | 8,000 |
| 2024/06/25 | 1,199 | 1,213 | 1,199 | 1,209 | +13 | +1.1% | 22,100 |
| 2024/06/24 | 1,187 | 1,196 | 1,187 | 1,196 | +11 | +0.9% | 16,600 |
| 2024/06/21 | 1,189 | 1,190 | 1,179 | 1,185 | -4 | -0.3% | 9,300 |
| 2024/06/20 | 1,189 | 1,193 | 1,170 | 1,189 | +7 | +0.6% | 27,600 |
| 2024/06/19 | 1,179 | 1,188 | 1,174 | 1,182 | +7 | +0.6% | 16,300 |
| 2024/06/18 | 1,181 | 1,185 | 1,175 | 1,175 | -10 | -0.8% | 9,600 |
| 2024/06/17 | 1,193 | 1,195 | 1,176 | 1,185 | -8 | -0.7% | 14,500 |
| 2024/06/14 | 1,194 | 1,205 | 1,192 | 1,193 | -1 | -0.1% | 13,100 |
| 2024/06/13 | 1,209 | 1,209 | 1,192 | 1,194 | -16 | -1.3% | 13,100 |
| 2024/06/12 | 1,210 | 1,213 | 1,207 | 1,210 | -1 | -0.1% | 6,000 |
| 2024/06/11 | 1,210 | 1,215 | 1,210 | 1,211 | +1 | +0.1% | 4,500 |
| 2024/06/10 | 1,210 | 1,214 | 1,203 | 1,210 | +8 | +0.7% | 21,400 |
| 2024/06/07 | 1,200 | 1,206 | 1,195 | 1,202 | -3 | -0.2% | 15,600 |
| 2024/06/06 | 1,209 | 1,209 | 1,191 | 1,205 | -4 | -0.3% | 19,700 |
| 2024/06/05 | 1,211 | 1,215 | 1,198 | 1,209 | -2 | -0.2% | 24,300 |
| 2024/06/04 | 1,195 | 1,212 | 1,189 | 1,211 | +35 | +3% | 35,500 |
| 2024/06/03 | 1,172 | 1,186 | 1,172 | 1,176 | +12 | +1% | 37,000 |
| 2024/05/31 | 1,145 | 1,171 | 1,145 | 1,164 | +24 | +2.1% | 38,800 |
| 2024/05/30 | 1,116 | 1,169 | 1,116 | 1,140 | -51 | -4.3% | 109,700 |
| 2024/05/29 | 1,220 | 1,220 | 1,178 | 1,191 | -29 | -2.4% | 195,400 |
| 2024/05/28 | 1,239 | 1,241 | 1,218 | 1,220 | -13 | -1.1% | 42,700 |
| 2024/05/27 | 1,228 | 1,233 | 1,217 | 1,233 | +18 | +1.5% | 21,300 |
| 2024/05/24 | 1,228 | 1,228 | 1,200 | 1,215 | +1 | +0.1% | 52,300 |
| 2024/05/23 | 1,244 | 1,244 | 1,212 | 1,214 | -21 | -1.7% | 72,100 |
| 2024/05/22 | 1,241 | 1,255 | 1,234 | 1,235 | -5 | -0.4% | 55,500 |
251～
300
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
