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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/22 | 1,270 | 1,270 | 1,257 | 1,262 | -2 | -0.2% | 23,000 |
| 2024/03/21 | 1,280 | 1,280 | 1,259 | 1,264 | -9 | -0.7% | 30,700 |
| 2024/03/19 | 1,262 | 1,273 | 1,257 | 1,273 | +6 | +0.5% | 21,100 |
| 2024/03/18 | 1,265 | 1,273 | 1,253 | 1,267 | -2 | -0.2% | 21,700 |
| 2024/03/15 | 1,271 | 1,276 | 1,266 | 1,269 | -7 | -0.5% | 8,600 |
| 2024/03/14 | 1,260 | 1,277 | 1,259 | 1,276 | +13 | +1% | 15,500 |
| 2024/03/13 | 1,280 | 1,280 | 1,253 | 1,263 | -2 | -0.2% | 16,700 |
| 2024/03/12 | 1,262 | 1,265 | 1,241 | 1,265 | -5 | -0.4% | 16,900 |
| 2024/03/11 | 1,262 | 1,271 | 1,246 | 1,270 | -13 | -1% | 25,700 |
| 2024/03/08 | 1,260 | 1,283 | 1,260 | 1,283 | +21 | +1.7% | 27,400 |
| 2024/03/07 | 1,275 | 1,286 | 1,262 | 1,262 | -7 | -0.6% | 38,300 |
| 2024/03/06 | 1,249 | 1,282 | 1,248 | 1,269 | +19 | +1.5% | 54,400 |
| 2024/03/05 | 1,240 | 1,259 | 1,238 | 1,250 | +12 | +1% | 27,300 |
| 2024/03/04 | 1,260 | 1,260 | 1,238 | 1,238 | -27 | -2.1% | 37,600 |
| 2024/03/01 | 1,273 | 1,280 | 1,265 | 1,265 | -3 | -0.2% | 31,300 |
| 2024/02/29 | 1,277 | 1,277 | 1,263 | 1,268 | -9 | -0.7% | 19,800 |
| 2024/02/28 | 1,275 | 1,287 | 1,274 | 1,277 | ±0 | ±0% | 40,700 |
| 2024/02/27 | 1,270 | 1,287 | 1,266 | 1,277 | +7 | +0.6% | 38,400 |
| 2024/02/26 | 1,281 | 1,289 | 1,261 | 1,270 | -11 | -0.9% | 43,600 |
| 2024/02/22 | 1,279 | 1,281 | 1,268 | 1,281 | +3 | +0.2% | 20,400 |
| 2024/02/21 | 1,280 | 1,284 | 1,270 | 1,278 | -4 | -0.3% | 33,800 |
| 2024/02/20 | 1,281 | 1,286 | 1,266 | 1,282 | +1 | +0.1% | 37,600 |
| 2024/02/19 | 1,265 | 1,292 | 1,265 | 1,281 | +23 | +1.8% | 60,000 |
| 2024/02/16 | 1,234 | 1,266 | 1,234 | 1,258 | +23 | +1.9% | 61,100 |
| 2024/02/15 | 1,239 | 1,245 | 1,221 | 1,235 | -2 | -0.2% | 35,900 |
1～
50
件表示中 / 2248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 | 126,200円 | -21.4% | -68.7% | 5.31% | 24.58倍 | 0.73倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
| ミガロＨＤ | 265,700円 | - | - | 1.69% | 14.75倍 | - |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| グランディ | 59,700円 | -5.8% | -73.6% | 5.36% | 45.40倍 | 0.68倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| ファースト住 | 107,600円 | +0.1% | -2.3% | 4.00% | 8.85倍 | 0.40倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| アスコット | 13,300円 | +55.7% | +83.3% | 2.26% | 14.39倍 | 0.68倍 |
|
東京２３区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
市場注目の銘柄
チャート関連のコラム
