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 |
|---|---|---|---|---|---|---|---|
| 2025/11/06 | 1,177 | 1,190 | 1,169 | 1,183 | +13 | +1.1% | 31,500 |
| 2025/11/05 | 1,177 | 1,182 | 1,162 | 1,170 | -8 | -0.7% | 31,900 |
| 2025/11/04 | 1,189 | 1,196 | 1,178 | 1,178 | -13 | -1.1% | 22,400 |
| 2025/10/31 | 1,190 | 1,209 | 1,183 | 1,191 | -5 | -0.4% | 28,300 |
| 2025/10/30 | 1,183 | 1,210 | 1,181 | 1,196 | +18 | +1.5% | 32,800 |
| 2025/10/29 | 1,196 | 1,204 | 1,169 | 1,178 | -21 | -1.8% | 20,500 |
| 2025/10/28 | 1,208 | 1,210 | 1,199 | 1,199 | -9 | -0.7% | 8,700 |
| 2025/10/27 | 1,201 | 1,223 | 1,201 | 1,208 | +8 | +0.7% | 11,200 |
| 2025/10/24 | 1,194 | 1,220 | 1,194 | 1,200 | +6 | +0.5% | 10,700 |
| 2025/10/23 | 1,204 | 1,213 | 1,193 | 1,194 | -10 | -0.8% | 7,700 |
| 2025/10/22 | 1,218 | 1,225 | 1,204 | 1,204 | -18 | -1.5% | 32,000 |
| 2025/10/21 | 1,203 | 1,224 | 1,203 | 1,222 | +27 | +2.3% | 34,900 |
| 2025/10/20 | 1,189 | 1,204 | 1,184 | 1,195 | +6 | +0.5% | 35,900 |
| 2025/10/17 | 1,177 | 1,196 | 1,171 | 1,189 | +16 | +1.4% | 14,700 |
| 2025/10/16 | 1,175 | 1,181 | 1,171 | 1,173 | +3 | +0.3% | 2,800 |
| 2025/10/15 | 1,159 | 1,170 | 1,159 | 1,170 | +18 | +1.6% | 4,400 |
| 2025/10/14 | 1,150 | 1,169 | 1,142 | 1,152 | -41 | -3.4% | 26,600 |
| 2025/10/10 | 1,193 | 1,205 | 1,170 | 1,193 | -7 | -0.6% | 26,900 |
| 2025/10/09 | 1,190 | 1,205 | 1,188 | 1,200 | +15 | +1.3% | 24,900 |
| 2025/10/08 | 1,180 | 1,202 | 1,171 | 1,185 | +5 | +0.4% | 53,800 |
| 2025/10/07 | 1,165 | 1,189 | 1,165 | 1,180 | +19 | +1.6% | 43,600 |
| 2025/10/06 | 1,155 | 1,165 | 1,151 | 1,161 | +14 | +1.2% | 17,200 |
| 2025/10/03 | 1,148 | 1,165 | 1,147 | 1,147 | -1 | -0.1% | 17,200 |
| 2025/10/02 | 1,145 | 1,153 | 1,140 | 1,148 | +4 | +0.3% | 10,700 |
| 2025/10/01 | 1,160 | 1,162 | 1,144 | 1,144 | -12 | -1% | 18,600 |
| 2025/09/30 | 1,153 | 1,159 | 1,147 | 1,156 | +6 | +0.5% | 11,100 |
| 2025/09/29 | 1,151 | 1,175 | 1,149 | 1,150 | -1 | -0.1% | 18,300 |
| 2025/09/26 | 1,148 | 1,151 | 1,140 | 1,151 | +3 | +0.3% | 6,100 |
| 2025/09/25 | 1,147 | 1,151 | 1,142 | 1,148 | +1 | +0.1% | 5,400 |
| 2025/09/24 | 1,135 | 1,161 | 1,134 | 1,147 | +15 | +1.3% | 24,900 |
| 2025/09/22 | 1,125 | 1,138 | 1,125 | 1,132 | -3 | -0.3% | 11,800 |
| 2025/09/19 | 1,126 | 1,135 | 1,126 | 1,135 | +2 | +0.2% | 8,700 |
| 2025/09/18 | 1,133 | 1,133 | 1,126 | 1,133 | -4 | -0.4% | 3,100 |
| 2025/09/17 | 1,138 | 1,138 | 1,126 | 1,137 | -1 | -0.1% | 5,500 |
| 2025/09/16 | 1,131 | 1,138 | 1,131 | 1,138 | +7 | +0.6% | 2,700 |
| 2025/09/12 | 1,131 | 1,137 | 1,124 | 1,131 | ±0 | ±0% | 5,100 |
| 2025/09/11 | 1,131 | 1,132 | 1,123 | 1,131 | +1 | +0.1% | 5,300 |
| 2025/09/10 | 1,135 | 1,135 | 1,130 | 1,130 | +2 | +0.2% | 6,600 |
| 2025/09/09 | 1,129 | 1,130 | 1,125 | 1,128 | ±0 | ±0% | 55,200 |
| 2025/09/08 | 1,127 | 1,134 | 1,127 | 1,128 | +2 | +0.2% | 16,500 |
| 2025/09/05 | 1,124 | 1,126 | 1,120 | 1,126 | +1 | +0.1% | 2,300 |
| 2025/09/04 | 1,128 | 1,128 | 1,116 | 1,125 | +5 | +0.4% | 5,100 |
| 2025/09/03 | 1,122 | 1,130 | 1,116 | 1,120 | ±0 | ±0% | 12,200 |
| 2025/09/02 | 1,120 | 1,122 | 1,118 | 1,120 | +2 | +0.2% | 3,600 |
| 2025/09/01 | 1,111 | 1,124 | 1,104 | 1,118 | +14 | +1.3% | 13,400 |
| 2025/08/29 | 1,107 | 1,111 | 1,100 | 1,104 | -1 | -0.1% | 6,700 |
| 2025/08/28 | 1,109 | 1,109 | 1,101 | 1,105 | -3 | -0.3% | 3,900 |
| 2025/08/27 | 1,110 | 1,110 | 1,101 | 1,108 | +16 | +1.5% | 6,200 |
| 2025/08/26 | 1,121 | 1,121 | 1,090 | 1,092 | -31 | -2.8% | 16,900 |
| 2025/08/25 | 1,080 | 1,125 | 1,080 | 1,123 | +50 | +4.7% | 43,300 |
51～
100
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 | 229,200円 | +22.5% | +17.6% | 4.80% | 6.10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
