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 |
|---|---|---|---|---|---|---|---|
| 2026/01/22 | 1,163 | 1,169 | 1,161 | 1,161 | -2 | -0.2% | 8,000 |
| 2026/01/21 | 1,168 | 1,175 | 1,162 | 1,163 | -17 | -1.4% | 17,200 |
| 2026/01/20 | 1,178 | 1,182 | 1,169 | 1,180 | +2 | +0.2% | 14,500 |
| 2026/01/19 | 1,171 | 1,178 | 1,164 | 1,178 | +7 | +0.6% | 18,300 |
| 2026/01/16 | 1,196 | 1,199 | 1,171 | 1,171 | -30 | -2.5% | 46,400 |
| 2026/01/15 | 1,204 | 1,208 | 1,197 | 1,201 | -7 | -0.6% | 12,300 |
| 2026/01/14 | 1,212 | 1,218 | 1,204 | 1,208 | -9 | -0.7% | 8,500 |
| 2026/01/13 | 1,221 | 1,230 | 1,202 | 1,217 | -3 | -0.2% | 30,700 |
| 2026/01/09 | 1,207 | 1,230 | 1,206 | 1,220 | +13 | +1.1% | 114,200 |
| 2026/01/08 | 1,206 | 1,224 | 1,206 | 1,207 | -9 | -0.7% | 25,000 |
| 2026/01/07 | 1,227 | 1,237 | 1,216 | 1,216 | -15 | -1.2% | 22,400 |
| 2026/01/06 | 1,210 | 1,231 | 1,210 | 1,231 | +22 | +1.8% | 20,400 |
| 2026/01/05 | 1,214 | 1,221 | 1,203 | 1,209 | -12 | -1% | 14,400 |
| 2025/12/30 | 1,203 | 1,225 | 1,203 | 1,221 | +9 | +0.7% | 11,200 |
| 2025/12/29 | 1,220 | 1,221 | 1,201 | 1,212 | -4 | -0.3% | 8,900 |
| 2025/12/26 | 1,205 | 1,221 | 1,205 | 1,216 | +11 | +0.9% | 23,400 |
| 2025/12/25 | 1,213 | 1,221 | 1,205 | 1,205 | -8 | -0.7% | 14,100 |
| 2025/12/24 | 1,221 | 1,228 | 1,206 | 1,213 | -12 | -1% | 11,900 |
| 2025/12/23 | 1,193 | 1,225 | 1,193 | 1,225 | +32 | +2.7% | 69,000 |
| 2025/12/22 | 1,191 | 1,205 | 1,190 | 1,193 | ±0 | ±0% | 24,000 |
| 2025/12/19 | 1,203 | 1,206 | 1,166 | 1,193 | -4 | -0.3% | 15,300 |
| 2025/12/18 | 1,190 | 1,216 | 1,168 | 1,197 | +3 | +0.3% | 23,500 |
| 2025/12/17 | 1,185 | 1,200 | 1,183 | 1,194 | +5 | +0.4% | 8,800 |
| 2025/12/16 | 1,184 | 1,203 | 1,184 | 1,189 | -1 | -0.1% | 25,800 |
| 2025/12/15 | 1,172 | 1,193 | 1,172 | 1,190 | +8 | +0.7% | 11,100 |
| 2025/12/12 | 1,171 | 1,185 | 1,171 | 1,182 | +11 | +0.9% | 6,600 |
| 2025/12/11 | 1,187 | 1,187 | 1,171 | 1,171 | -12 | -1% | 19,500 |
| 2025/12/10 | 1,182 | 1,192 | 1,171 | 1,183 | +1 | +0.1% | 11,800 |
| 2025/12/09 | 1,190 | 1,190 | 1,173 | 1,182 | -3 | -0.3% | 14,500 |
| 2025/12/08 | 1,173 | 1,185 | 1,166 | 1,185 | +7 | +0.6% | 29,700 |
| 2025/12/05 | 1,196 | 1,196 | 1,162 | 1,178 | -12 | -1% | 21,100 |
| 2025/12/04 | 1,184 | 1,203 | 1,174 | 1,190 | +11 | +0.9% | 42,800 |
| 2025/12/03 | 1,187 | 1,187 | 1,172 | 1,179 | -13 | -1.1% | 17,400 |
| 2025/12/02 | 1,168 | 1,192 | 1,159 | 1,192 | +24 | +2.1% | 57,400 |
| 2025/12/01 | 1,167 | 1,175 | 1,148 | 1,168 | -1 | -0.1% | 59,800 |
| 2025/11/28 | 1,155 | 1,169 | 1,140 | 1,169 | +14 | +1.2% | 83,800 |
| 2025/11/27 | 1,139 | 1,180 | 1,120 | 1,155 | -74 | -6% | 175,400 |
| 2025/11/26 | 1,216 | 1,235 | 1,216 | 1,229 | +13 | +1.1% | 89,200 |
| 2025/11/25 | 1,214 | 1,221 | 1,214 | 1,216 | -2 | -0.2% | 86,400 |
| 2025/11/21 | 1,207 | 1,239 | 1,190 | 1,218 | +10 | +0.8% | 89,700 |
| 2025/11/20 | 1,213 | 1,223 | 1,190 | 1,208 | -4 | -0.3% | 63,600 |
| 2025/11/19 | 1,208 | 1,239 | 1,208 | 1,212 | +4 | +0.3% | 19,100 |
| 2025/11/18 | 1,223 | 1,230 | 1,208 | 1,208 | -23 | -1.9% | 36,300 |
| 2025/11/17 | 1,234 | 1,237 | 1,213 | 1,231 | -7 | -0.6% | 35,800 |
| 2025/11/14 | 1,238 | 1,245 | 1,236 | 1,238 | -5 | -0.4% | 19,300 |
| 2025/11/13 | 1,252 | 1,255 | 1,239 | 1,243 | -11 | -0.9% | 62,200 |
| 2025/11/12 | 1,253 | 1,285 | 1,240 | 1,254 | +42 | +3.5% | 150,300 |
| 2025/11/11 | 1,207 | 1,212 | 1,196 | 1,212 | +10 | +0.8% | 31,700 |
| 2025/11/10 | 1,190 | 1,204 | 1,190 | 1,202 | +9 | +0.8% | 44,500 |
| 2025/11/07 | 1,172 | 1,193 | 1,172 | 1,193 | +10 | +0.8% | 19,200 |
1～
50
件表示中 / 2671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 | 116,300円 | -7.0% | -34.1% | 3.18% | 6.22倍 | 0.62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 |
| シーラＨＤ | 40,900円 | - | - | 2.93% | 2.60倍 | 0.95倍 |
|
首都圏でマンション展開。資産運用プラットフォームも。２５年６月クミカとシーラテクが統合 |
| アンビション | 229,300円 | +22.5% | +17.6% | 4.80% | 6.11倍 | 2.03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 |
| アールプランナ | 302,000円 | +19.5% | +72.1% | 2.65% | 6.71倍 | 2.43倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ランドネット | 66,000円 | +15.2% | +19.9% | 1.68% | 5.97倍 | 1.43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
