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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/21 | 1,247 | 1,255 | 1,232 | 1,240 | -9 | -0.7% | 66,100 |
| 2024/05/20 | 1,255 | 1,255 | 1,247 | 1,249 | -5 | -0.4% | 39,300 |
| 2024/05/17 | 1,251 | 1,258 | 1,248 | 1,254 | +1 | +0.1% | 14,100 |
| 2024/05/16 | 1,259 | 1,262 | 1,248 | 1,253 | -10 | -0.8% | 38,300 |
| 2024/05/15 | 1,263 | 1,264 | 1,259 | 1,263 | ±0 | ±0% | 22,500 |
| 2024/05/14 | 1,277 | 1,277 | 1,261 | 1,263 | -14 | -1.1% | 17,800 |
| 2024/05/13 | 1,270 | 1,281 | 1,270 | 1,277 | +5 | +0.4% | 25,900 |
| 2024/05/10 | 1,278 | 1,284 | 1,271 | 1,272 | -5 | -0.4% | 11,600 |
| 2024/05/09 | 1,273 | 1,280 | 1,266 | 1,277 | +4 | +0.3% | 18,400 |
| 2024/05/08 | 1,273 | 1,280 | 1,272 | 1,273 | ±0 | ±0% | 14,100 |
| 2024/05/07 | 1,270 | 1,278 | 1,270 | 1,273 | +3 | +0.2% | 22,600 |
| 2024/05/02 | 1,271 | 1,271 | 1,265 | 1,270 | +3 | +0.2% | 9,800 |
| 2024/05/01 | 1,259 | 1,268 | 1,259 | 1,267 | -1 | -0.1% | 11,400 |
| 2024/04/30 | 1,270 | 1,270 | 1,258 | 1,268 | +6 | +0.5% | 19,600 |
| 2024/04/26 | 1,271 | 1,274 | 1,262 | 1,262 | -9 | -0.7% | 40,500 |
| 2024/04/25 | 1,272 | 1,278 | 1,267 | 1,271 | +1 | +0.1% | 18,700 |
| 2024/04/24 | 1,268 | 1,273 | 1,265 | 1,270 | +7 | +0.6% | 10,200 |
| 2024/04/23 | 1,265 | 1,270 | 1,261 | 1,263 | +1 | +0.1% | 6,100 |
| 2024/04/22 | 1,250 | 1,266 | 1,250 | 1,262 | +12 | +1% | 7,400 |
| 2024/04/19 | 1,253 | 1,255 | 1,232 | 1,250 | -8 | -0.6% | 35,800 |
| 2024/04/18 | 1,250 | 1,264 | 1,244 | 1,258 | +16 | +1.3% | 17,200 |
| 2024/04/17 | 1,256 | 1,256 | 1,235 | 1,242 | -8 | -0.6% | 32,000 |
| 2024/04/16 | 1,265 | 1,265 | 1,241 | 1,250 | -16 | -1.3% | 40,600 |
| 2024/04/15 | 1,267 | 1,268 | 1,255 | 1,266 | -2 | -0.2% | 18,700 |
| 2024/04/12 | 1,269 | 1,271 | 1,264 | 1,268 | -1 | -0.1% | 11,900 |
| 2024/04/11 | 1,270 | 1,274 | 1,259 | 1,269 | -1 | -0.1% | 23,300 |
| 2024/04/10 | 1,277 | 1,298 | 1,269 | 1,270 | +21 | +1.7% | 67,400 |
| 2024/04/09 | 1,287 | 1,287 | 1,242 | 1,249 | -19 | -1.5% | 84,600 |
| 2024/04/08 | 1,263 | 1,271 | 1,259 | 1,268 | +11 | +0.9% | 50,000 |
| 2024/04/05 | 1,260 | 1,260 | 1,235 | 1,257 | -21 | -1.6% | 81,900 |
| 2024/04/04 | 1,277 | 1,288 | 1,268 | 1,278 | +12 | +0.9% | 20,700 |
| 2024/04/03 | 1,273 | 1,284 | 1,260 | 1,266 | -14 | -1.1% | 29,700 |
| 2024/04/02 | 1,298 | 1,305 | 1,262 | 1,280 | -22 | -1.7% | 49,300 |
| 2024/04/01 | 1,330 | 1,330 | 1,283 | 1,302 | -21 | -1.6% | 65,500 |
| 2024/03/29 | 1,285 | 1,330 | 1,282 | 1,323 | +47 | +3.7% | 134,500 |
| 2024/03/28 | 1,273 | 1,285 | 1,266 | 1,276 | +13 | +1% | 41,200 |
| 2024/03/27 | 1,271 | 1,276 | 1,262 | 1,263 | -6 | -0.5% | 25,200 |
| 2024/03/26 | 1,260 | 1,276 | 1,259 | 1,269 | +10 | +0.8% | 20,600 |
| 2024/03/25 | 1,262 | 1,270 | 1,258 | 1,259 | -3 | -0.2% | 31,400 |
251～
300
件表示中 / 2523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 | 100,000円 | +6.4% | -0.6% | 3.50% | 10.24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 | 220,000円 | +26.7% | +23.7% | 4.77% | 6.79倍 | 2.24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 |
| シーラＨＤ | 33,600円 | +14.1% | -35.4% | 1.04% | - | 1.19倍 |
|
首都圏でマンション分譲等を展開。筆頭株主の資産運用プラットフォーム運営会社と経営統合 |
| ランドネット | 113,800円 | +26.3% | +36.5% | 1.72% | 5.84倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
