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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,252 | 1,252 | 1,232 | 1,237 | -20 | -1.6% | 44,400 |
| 2024/02/13 | 1,257 | 1,262 | 1,251 | 1,257 | ±0 | ±0% | 36,200 |
| 2024/02/09 | 1,250 | 1,264 | 1,250 | 1,257 | +3 | +0.2% | 25,700 |
| 2024/02/08 | 1,263 | 1,270 | 1,241 | 1,254 | -2 | -0.2% | 44,000 |
| 2024/02/07 | 1,267 | 1,276 | 1,254 | 1,256 | -11 | -0.9% | 33,600 |
| 2024/02/06 | 1,281 | 1,281 | 1,267 | 1,267 | -14 | -1.1% | 45,200 |
| 2024/02/05 | 1,280 | 1,298 | 1,274 | 1,281 | +1 | +0.1% | 75,600 |
| 2024/02/02 | 1,261 | 1,285 | 1,260 | 1,280 | +19 | +1.5% | 70,100 |
| 2024/02/01 | 1,263 | 1,280 | 1,256 | 1,261 | -2 | -0.2% | 45,000 |
| 2024/01/31 | 1,250 | 1,264 | 1,243 | 1,263 | +13 | +1% | 71,500 |
| 2024/01/30 | 1,271 | 1,271 | 1,250 | 1,250 | -26 | -2% | 91,500 |
| 2024/01/29 | 1,263 | 1,280 | 1,263 | 1,276 | +12 | +0.9% | 49,000 |
| 2024/01/26 | 1,274 | 1,284 | 1,260 | 1,264 | -16 | -1.3% | 55,500 |
| 2024/01/25 | 1,278 | 1,285 | 1,266 | 1,280 | +3 | +0.2% | 52,000 |
| 2024/01/24 | 1,286 | 1,290 | 1,268 | 1,277 | -7 | -0.5% | 62,900 |
| 2024/01/23 | 1,290 | 1,296 | 1,275 | 1,284 | +1 | +0.1% | 105,000 |
| 2024/01/22 | 1,281 | 1,304 | 1,264 | 1,283 | +43 | +3.5% | 244,800 |
| 2024/01/19 | 1,244 | 1,251 | 1,226 | 1,240 | +1 | +0.1% | 83,200 |
| 2024/01/18 | 1,244 | 1,272 | 1,231 | 1,239 | +1 | +0.1% | 128,600 |
| 2024/01/17 | 1,234 | 1,284 | 1,233 | 1,238 | +3 | +0.2% | 206,500 |
| 2024/01/16 | 1,250 | 1,250 | 1,226 | 1,235 | -3 | -0.2% | 178,600 |
| 2024/01/15 | 1,210 | 1,274 | 1,196 | 1,238 | +206 | +20% | 994,000 |
| 2024/01/12 | 1,050 | 1,058 | 1,026 | 1,032 | -3 | -0.3% | 124,300 |
| 2024/01/11 | 1,025 | 1,038 | 1,025 | 1,035 | +11 | +1.1% | 20,100 |
| 2024/01/10 | 1,036 | 1,036 | 1,018 | 1,024 | -11 | -1.1% | 37,000 |
| 2024/01/09 | 1,031 | 1,047 | 1,024 | 1,035 | +12 | +1.2% | 30,600 |
| 2024/01/05 | 1,034 | 1,036 | 1,022 | 1,023 | -10 | -1% | 20,800 |
| 2024/01/04 | 1,010 | 1,033 | 1,008 | 1,033 | +16 | +1.6% | 30,400 |
| 2023/12/29 | 1,009 | 1,020 | 1,004 | 1,017 | ±0 | ±0% | 45,800 |
| 2023/12/28 | 1,014 | 1,025 | 1,011 | 1,017 | -4 | -0.4% | 27,200 |
| 2023/12/27 | 995 | 1,021 | 995 | 1,021 | +21 | +2.1% | 41,300 |
| 2023/12/26 | 1,010 | 1,015 | 992 | 1,000 | -4 | -0.4% | 61,100 |
| 2023/12/25 | 972 | 1,009 | 972 | 1,004 | +62 | +6.6% | 153,900 |
| 2023/12/22 | 935 | 949 | 935 | 942 | +9 | +1% | 26,500 |
| 2023/12/21 | 940 | 942 | 933 | 933 | -14 | -1.5% | 71,800 |
| 2023/12/20 | 944 | 952 | 944 | 947 | +2 | +0.2% | 36,900 |
| 2023/12/19 | 943 | 949 | 933 | 945 | +1 | +0.1% | 63,700 |
| 2023/12/18 | 960 | 960 | 936 | 944 | -14 | -1.5% | 22,000 |
| 2023/12/15 | 944 | 961 | 944 | 958 | +15 | +1.6% | 42,900 |
| 2023/12/14 | 953 | 957 | 942 | 943 | -15 | -1.6% | 45,800 |
| 2023/12/13 | 951 | 962 | 950 | 958 | +3 | +0.3% | 32,500 |
| 2023/12/12 | 973 | 973 | 950 | 955 | -12 | -1.2% | 43,100 |
| 2023/12/11 | 967 | 969 | 957 | 967 | +15 | +1.6% | 25,500 |
| 2023/12/08 | 973 | 975 | 950 | 952 | -29 | -3% | 80,800 |
51～
100
件表示中 / 2254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 | 127,700円 | -21.4% | -68.7% | 5.25% | 24.87倍 | 0.74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 |
| ビーロット | 104,500円 | +19.1% | +2.3% | 5.17% | 5.81倍 | 1.38倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| ミガロＨＤ | 272,700円 | - | - | 1.65% | 15.14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 |
| ファースト住 | 107,100円 | +0.1% | -2.3% | 4.01% | 8.81倍 | 0.39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 |
| グランディ | 57,700円 | -5.8% | -73.6% | 5.55% | 43.88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 |
市場注目の銘柄
チャート関連のコラム
