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 |
|---|---|---|---|---|---|---|---|
| 2026/05/12 | 1,168 | 1,187 | 1,165 | 1,170 | +1 | +0.1% | 2,900 |
| 2026/05/11 | 1,171 | 1,182 | 1,169 | 1,169 | +7 | +0.6% | 3,500 |
| 2026/05/08 | 1,162 | 1,182 | 1,162 | 1,162 | ±0 | ±0% | 2,300 |
| 2026/05/07 | 1,182 | 1,182 | 1,161 | 1,162 | -10 | -0.9% | 5,500 |
| 2026/05/01 | 1,166 | 1,190 | 1,166 | 1,172 | ±0 | ±0% | 6,500 |
| 2026/04/30 | 1,169 | 1,172 | 1,165 | 1,172 | +3 | +0.3% | 1,000 |
| 2026/04/28 | 1,163 | 1,190 | 1,163 | 1,169 | ±0 | ±0% | 2,100 |
| 2026/04/27 | 1,161 | 1,200 | 1,161 | 1,169 | +8 | +0.7% | 10,800 |
| 2026/04/24 | 1,172 | 1,203 | 1,161 | 1,161 | -14 | -1.2% | 9,400 |
| 2026/04/23 | 1,190 | 1,193 | 1,173 | 1,175 | -22 | -1.8% | 3,300 |
| 2026/04/22 | 1,202 | 1,202 | 1,194 | 1,197 | -6 | -0.5% | 1,900 |
| 2026/04/21 | 1,194 | 1,203 | 1,194 | 1,203 | +10 | +0.8% | 2,200 |
| 2026/04/20 | 1,200 | 1,205 | 1,193 | 1,193 | -3 | -0.3% | 9,200 |
| 2026/04/17 | 1,200 | 1,203 | 1,190 | 1,196 | -11 | -0.9% | 4,800 |
| 2026/04/16 | 1,195 | 1,208 | 1,189 | 1,207 | +9 | +0.8% | 8,500 |
| 2026/04/15 | 1,208 | 1,214 | 1,195 | 1,198 | +5 | +0.4% | 2,700 |
| 2026/04/14 | 1,208 | 1,213 | 1,193 | 1,193 | -19 | -1.6% | 4,700 |
| 2026/04/13 | 1,227 | 1,248 | 1,205 | 1,212 | -15 | -1.2% | 15,500 |
| 2026/04/10 | 1,231 | 1,231 | 1,218 | 1,227 | -9 | -0.7% | 5,700 |
| 2026/04/09 | 1,229 | 1,236 | 1,213 | 1,236 | -3 | -0.2% | 7,800 |
| 2026/04/08 | 1,215 | 1,249 | 1,213 | 1,239 | +32 | +2.7% | 27,400 |
| 2026/04/07 | 1,215 | 1,215 | 1,207 | 1,207 | -4 | -0.3% | 2,700 |
| 2026/04/06 | 1,206 | 1,211 | 1,200 | 1,211 | +8 | +0.7% | 3,400 |
| 2026/04/03 | 1,177 | 1,203 | 1,177 | 1,203 | +14 | +1.2% | 6,500 |
| 2026/04/02 | 1,204 | 1,204 | 1,187 | 1,189 | -5 | -0.4% | 8,300 |
| 2026/04/01 | 1,161 | 1,200 | 1,161 | 1,194 | +43 | +3.7% | 9,300 |
| 2026/03/31 | 1,164 | 1,164 | 1,151 | 1,151 | -12 | -1% | 400 |
| 2026/03/30 | 1,144 | 1,173 | 1,144 | 1,163 | +2 | +0.2% | 10,300 |
| 2026/03/27 | 1,180 | 1,186 | 1,161 | 1,161 | -20 | -1.7% | 8,800 |
| 2026/03/26 | 1,190 | 1,190 | 1,180 | 1,181 | -13 | -1.1% | 3,300 |
| 2026/03/25 | 1,190 | 1,200 | 1,190 | 1,194 | +20 | +1.7% | 4,400 |
| 2026/03/24 | 1,156 | 1,183 | 1,151 | 1,174 | +18 | +1.6% | 11,600 |
| 2026/03/23 | 1,154 | 1,163 | 1,151 | 1,156 | -14 | -1.2% | 6,400 |
| 2026/03/19 | 1,194 | 1,194 | 1,164 | 1,170 | -16 | -1.3% | 15,800 |
| 2026/03/18 | 1,192 | 1,197 | 1,186 | 1,186 | +5 | +0.4% | 11,800 |
| 2026/03/17 | 1,190 | 1,192 | 1,181 | 1,181 | -5 | -0.4% | 1,900 |
| 2026/03/16 | 1,179 | 1,196 | 1,172 | 1,186 | -10 | -0.8% | 4,600 |
| 2026/03/13 | 1,186 | 1,196 | 1,186 | 1,196 | +10 | +0.8% | 1,000 |
| 2026/03/12 | 1,180 | 1,200 | 1,180 | 1,186 | -24 | -2% | 10,500 |
| 2026/03/11 | 1,224 | 1,224 | 1,200 | 1,210 | +14 | +1.2% | 10,700 |
| 2026/03/10 | 1,200 | 1,202 | 1,180 | 1,196 | -2 | -0.2% | 8,800 |
| 2026/03/09 | 1,178 | 1,198 | 1,147 | 1,198 | +8 | +0.7% | 32,000 |
| 2026/03/06 | 1,200 | 1,200 | 1,182 | 1,190 | -7 | -0.6% | 359,100 |
| 2026/03/05 | 1,185 | 1,202 | 1,185 | 1,197 | +38 | +3.3% | 4,800 |
| 2026/03/04 | 1,163 | 1,175 | 1,138 | 1,159 | -24 | -2% | 5,900 |
| 2026/03/03 | 1,224 | 1,224 | 1,183 | 1,183 | -33 | -2.7% | 7,800 |
| 2026/03/02 | 1,238 | 1,238 | 1,203 | 1,216 | -32 | -2.6% | 11,200 |
| 2026/02/27 | 1,227 | 1,255 | 1,210 | 1,248 | +14 | +1.1% | 20,600 |
| 2026/02/26 | 1,225 | 1,234 | 1,225 | 1,234 | +10 | +0.8% | 1,500 |
| 2026/02/25 | 1,224 | 1,230 | 1,210 | 1,224 | +8 | +0.7% | 6,900 |
1～
50
件表示中 / 2742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 | 117,800円 | -7.0% | -34.1% | 3.14% | 6.30倍 | 0.63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 | 243,300円 | +22.5% | +17.6% | 4.52% | 6.49倍 | 2.15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 |
| ＡｌｂａＬｉｎｋ | 212,200円 | +31.6% | +36.5% | 0.00% | 13.90倍 | 8.63倍 |
|
流動性が低い訳あり物件含め、非実需の戸建て空き家を買い取り再販。顧客の８割超が投資家 |
| グランディ | 53,400円 | -1.8% | +61.8% | 5.99% | 16.88倍 | 0.63倍 |
|
栃木県など北関東地盤。土地開発からの戸建て販売が主力。関東全都県カバー、２６年東京初出店 |
| ククレブ | 326,000円 | +174.0% | +74.6% | 0.83% | 23.56倍 | 3.65倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
市場注目の銘柄
チャート関連のコラム
