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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,125 | 1,125 | 1,106 | 1,108 | -7 | -0.6% | 20,000 |
| 2024/09/05 | 1,116 | 1,134 | 1,110 | 1,115 | -1 | -0.1% | 25,600 |
| 2024/09/04 | 1,142 | 1,145 | 1,116 | 1,116 | -39 | -3.4% | 43,400 |
| 2024/09/03 | 1,152 | 1,158 | 1,150 | 1,155 | +7 | +0.6% | 10,300 |
| 2024/09/02 | 1,154 | 1,163 | 1,143 | 1,148 | ±0 | ±0% | 14,300 |
| 2024/08/30 | 1,144 | 1,152 | 1,139 | 1,148 | +16 | +1.4% | 13,500 |
| 2024/08/29 | 1,135 | 1,139 | 1,125 | 1,132 | +3 | +0.3% | 24,100 |
| 2024/08/28 | 1,123 | 1,132 | 1,120 | 1,129 | +5 | +0.4% | 19,800 |
| 2024/08/27 | 1,115 | 1,130 | 1,115 | 1,124 | +5 | +0.4% | 14,800 |
| 2024/08/26 | 1,127 | 1,144 | 1,119 | 1,119 | -17 | -1.5% | 22,400 |
| 2024/08/23 | 1,154 | 1,154 | 1,125 | 1,136 | -14 | -1.2% | 22,100 |
| 2024/08/22 | 1,149 | 1,151 | 1,142 | 1,150 | +12 | +1.1% | 8,400 |
| 2024/08/21 | 1,124 | 1,143 | 1,120 | 1,138 | +18 | +1.6% | 20,300 |
| 2024/08/20 | 1,104 | 1,124 | 1,104 | 1,120 | +10 | +0.9% | 23,200 |
| 2024/08/19 | 1,117 | 1,128 | 1,107 | 1,110 | +2 | +0.2% | 23,400 |
| 2024/08/16 | 1,130 | 1,139 | 1,108 | 1,108 | -10 | -0.9% | 45,700 |
| 2024/08/15 | 1,109 | 1,129 | 1,103 | 1,118 | +9 | +0.8% | 24,900 |
| 2024/08/14 | 1,088 | 1,112 | 1,087 | 1,109 | +18 | +1.6% | 14,200 |
| 2024/08/13 | 1,055 | 1,091 | 1,055 | 1,091 | +45 | +4.3% | 30,500 |
| 2024/08/09 | 1,066 | 1,067 | 1,034 | 1,046 | +2 | +0.2% | 40,100 |
| 2024/08/08 | 1,055 | 1,085 | 1,034 | 1,044 | -11 | -1% | 22,700 |
| 2024/08/07 | 1,024 | 1,096 | 1,023 | 1,055 | +39 | +3.8% | 44,100 |
| 2024/08/06 | 1,068 | 1,080 | 1,016 | 1,016 | +93 | +10.1% | 61,700 |
| 2024/08/05 | 1,067 | 1,067 | 912 | 923 | -221 | -19.3% | 112,900 |
| 2024/08/02 | 1,161 | 1,164 | 1,135 | 1,144 | -36 | -3.1% | 40,500 |
| 2024/08/01 | 1,193 | 1,200 | 1,168 | 1,180 | -21 | -1.7% | 35,900 |
| 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 |
51～
100
件表示中 / 2388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 | 115,300円 | -21.4% | -68.7% | 5.81% | 22.46倍 | 0.67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 |
| グランディ | 55,900円 | +4.8% | +14.0% | 5.72% | 26.68倍 | 0.66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 | 100,000円 | -14.9% | -18.1% | 4.30% | 10.53倍 | 0.37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 |
| イノベーション | 94,000円 | +16.8% | +23.6% | 2.23% | 18.95倍 | 4.57倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| フェイスＮＷ | 164,400円 | +48.1% | +124.2% | 5.84% | 6.01倍 | 2.33倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
市場注目の銘柄
チャート関連のコラム
