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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,209 | 1,209 | 1,201 | 1,202 | -7 | -0.6% | 8,000 |
| 2024/06/25 | 1,199 | 1,213 | 1,199 | 1,209 | +13 | +1.1% | 22,100 |
| 2024/06/24 | 1,187 | 1,196 | 1,187 | 1,196 | +11 | +0.9% | 16,600 |
| 2024/06/21 | 1,189 | 1,190 | 1,179 | 1,185 | -4 | -0.3% | 9,300 |
| 2024/06/20 | 1,189 | 1,193 | 1,170 | 1,189 | +7 | +0.6% | 27,600 |
| 2024/06/19 | 1,179 | 1,188 | 1,174 | 1,182 | +7 | +0.6% | 16,300 |
| 2024/06/18 | 1,181 | 1,185 | 1,175 | 1,175 | -10 | -0.8% | 9,600 |
| 2024/06/17 | 1,193 | 1,195 | 1,176 | 1,185 | -8 | -0.7% | 14,500 |
| 2024/06/14 | 1,194 | 1,205 | 1,192 | 1,193 | -1 | -0.1% | 13,100 |
| 2024/06/13 | 1,209 | 1,209 | 1,192 | 1,194 | -16 | -1.3% | 13,100 |
| 2024/06/12 | 1,210 | 1,213 | 1,207 | 1,210 | -1 | -0.1% | 6,000 |
| 2024/06/11 | 1,210 | 1,215 | 1,210 | 1,211 | +1 | +0.1% | 4,500 |
| 2024/06/10 | 1,210 | 1,214 | 1,203 | 1,210 | +8 | +0.7% | 21,400 |
| 2024/06/07 | 1,200 | 1,206 | 1,195 | 1,202 | -3 | -0.2% | 15,600 |
| 2024/06/06 | 1,209 | 1,209 | 1,191 | 1,205 | -4 | -0.3% | 19,700 |
| 2024/06/05 | 1,211 | 1,215 | 1,198 | 1,209 | -2 | -0.2% | 24,300 |
| 2024/06/04 | 1,195 | 1,212 | 1,189 | 1,211 | +35 | +3% | 35,500 |
| 2024/06/03 | 1,172 | 1,186 | 1,172 | 1,176 | +12 | +1% | 37,000 |
| 2024/05/31 | 1,145 | 1,171 | 1,145 | 1,164 | +24 | +2.1% | 38,800 |
| 2024/05/30 | 1,116 | 1,169 | 1,116 | 1,140 | -51 | -4.3% | 109,700 |
| 2024/05/29 | 1,220 | 1,220 | 1,178 | 1,191 | -29 | -2.4% | 195,400 |
| 2024/05/28 | 1,239 | 1,241 | 1,218 | 1,220 | -13 | -1.1% | 42,700 |
| 2024/05/27 | 1,228 | 1,233 | 1,217 | 1,233 | +18 | +1.5% | 21,300 |
| 2024/05/24 | 1,228 | 1,228 | 1,200 | 1,215 | +1 | +0.1% | 52,300 |
| 2024/05/23 | 1,244 | 1,244 | 1,212 | 1,214 | -21 | -1.7% | 72,100 |
| 2024/05/22 | 1,241 | 1,255 | 1,234 | 1,235 | -5 | -0.4% | 55,500 |
| 2024/05/21 | 1,247 | 1,255 | 1,232 | 1,240 | -9 | -0.7% | 66,100 |
| 2024/05/20 | 1,255 | 1,255 | 1,247 | 1,249 | -5 | -0.4% | 39,300 |
| 2024/05/17 | 1,251 | 1,258 | 1,248 | 1,254 | +1 | +0.1% | 14,100 |
| 2024/05/16 | 1,259 | 1,262 | 1,248 | 1,253 | -10 | -0.8% | 38,300 |
| 2024/05/15 | 1,263 | 1,264 | 1,259 | 1,263 | ±0 | ±0% | 22,500 |
| 2024/05/14 | 1,277 | 1,277 | 1,261 | 1,263 | -14 | -1.1% | 17,800 |
| 2024/05/13 | 1,270 | 1,281 | 1,270 | 1,277 | +5 | +0.4% | 25,900 |
| 2024/05/10 | 1,278 | 1,284 | 1,271 | 1,272 | -5 | -0.4% | 11,600 |
| 2024/05/09 | 1,273 | 1,280 | 1,266 | 1,277 | +4 | +0.3% | 18,400 |
| 2024/05/08 | 1,273 | 1,280 | 1,272 | 1,273 | ±0 | ±0% | 14,100 |
| 2024/05/07 | 1,270 | 1,278 | 1,270 | 1,273 | +3 | +0.2% | 22,600 |
| 2024/05/02 | 1,271 | 1,271 | 1,265 | 1,270 | +3 | +0.2% | 9,800 |
| 2024/05/01 | 1,259 | 1,268 | 1,259 | 1,267 | -1 | -0.1% | 11,400 |
| 2024/04/30 | 1,270 | 1,270 | 1,258 | 1,268 | +6 | +0.5% | 19,600 |
| 2024/04/26 | 1,271 | 1,274 | 1,262 | 1,262 | -9 | -0.7% | 40,500 |
| 2024/04/25 | 1,272 | 1,278 | 1,267 | 1,271 | +1 | +0.1% | 18,700 |
| 2024/04/24 | 1,268 | 1,273 | 1,265 | 1,270 | +7 | +0.6% | 10,200 |
| 2024/04/23 | 1,265 | 1,270 | 1,261 | 1,263 | +1 | +0.1% | 6,100 |
| 2024/04/22 | 1,250 | 1,266 | 1,250 | 1,262 | +12 | +1% | 7,400 |
| 2024/04/19 | 1,253 | 1,255 | 1,232 | 1,250 | -8 | -0.6% | 35,800 |
| 2024/04/18 | 1,250 | 1,264 | 1,244 | 1,258 | +16 | +1.3% | 17,200 |
| 2024/04/17 | 1,256 | 1,256 | 1,235 | 1,242 | -8 | -0.6% | 32,000 |
| 2024/04/16 | 1,265 | 1,265 | 1,241 | 1,250 | -16 | -1.3% | 40,600 |
| 2024/04/15 | 1,267 | 1,268 | 1,255 | 1,266 | -2 | -0.2% | 18,700 |
101～
150
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 | 115,400円 | -21.4% | -68.7% | 5.81% | 22.48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 | 100,100円 | -14.9% | -18.1% | 4.30% | 10.54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 | 164,200円 | +48.1% | +124.2% | 5.85% | 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
